Prices and Webb-site Total Returns

TSINGTAO BREWERY COMPANY LIMITED: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00168	1993-07-15			Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-18	0	39.12	39.12	39.26	39.08	39.78	3,629,764	142,579,393	39.281	39.12	39.12	39.26	39.08	39.78	3,629,764	39.281	-1.46%
2026-09-17	0	39.70	39.68	39.70	39.34	39.90	1,591,474	62,925,086	39.539	39.70	39.68	39.70	39.34	39.90	1,591,474	39.539	-0.35%
2026-09-16	0	39.84	39.70	39.84	39.50	40.00	1,063,500	42,222,475	39.701	39.84	39.70	39.84	39.50	40.00	1,063,500	39.701	0.10%
2026-09-15	0	39.80	39.74	39.80	39.76	40.26	1,563,050	62,419,706	39.935	39.80	39.74	39.80	39.76	40.26	1,563,050	39.935	-0.90%
2026-09-14	0	40.16	40.04	40.18	39.62	40.24	1,359,266	54,396,113	40.019	40.16	40.04	40.18	39.62	40.24	1,359,266	40.019	1.31%
2026-09-11	0	39.64	39.64	39.76	39.34	40.20	2,881,645	114,201,607	39.631	39.64	39.64	39.76	39.34	40.20	2,881,645	39.631	-0.60%
2026-09-10	0	39.88	39.88	39.90	39.76	40.70	2,905,800	116,321,700	40.031	39.88	39.88	39.90	39.76	40.70	2,905,800	40.031	-1.38%
2026-09-09	0	40.44	40.40	40.44	40.32	41.46	4,216,884	171,071,959	40.568	40.44	40.40	40.44	40.32	41.46	4,216,884	40.568	-2.46%
2026-09-08	0	41.46	41.44	41.46	40.70	41.64	2,825,000	116,836,200	41.358	41.46	41.44	41.46	40.70	41.64	2,825,000	41.358	1.27%
2026-09-07	0	40.94	40.92	40.94	40.32	41.14	2,462,030	100,594,630	40.858	40.94	40.92	40.94	40.32	41.14	2,462,030	40.858	1.09%
2026-09-04	0	40.50	40.50	40.60	39.64	40.86	3,684,456	148,893,865	40.411	40.50	40.50	40.60	39.64	40.86	3,684,456	40.411	2.32%
2026-09-03	0	39.58	39.58	39.66	39.54	40.46	6,967,056	277,096,868	39.772	39.58	39.58	39.66	39.54	40.46	6,967,056	39.772	-1.20%
2026-09-02	0	40.06	40.04	40.06	39.84	40.60	2,914,684	116,650,123	40.022	40.06	40.04	40.06	39.84	40.60	2,914,684	40.022	-0.84%
2026-09-01	0	40.40	40.40	40.44	40.20	41.28	5,718,587	232,048,443	40.578	40.40	40.40	40.44	40.20	41.28	5,718,587	40.578	-0.74%
2026-08-31	0	40.70	40.66	40.70	40.62	41.42	5,720,765	233,309,522	40.783	40.70	40.66	40.70	40.62	41.42	5,720,765	40.783	-1.88%
2026-08-28	0	41.48	41.38	41.48	41.06	41.74	3,732,167	154,327,113	41.351	41.48	41.38	41.48	41.06	41.74	3,732,167	41.351	0.24%
2026-08-27	0	41.38	41.36	41.40	39.96	42.86	15,294,808	624,718,654	40.845	41.38	41.36	41.40	39.96	42.86	15,294,808	40.845	-3.45%
2026-08-26	0	42.86	42.86	42.96	42.82	43.26	2,419,038	104,013,922	42.998	42.86	42.86	42.96	42.82	43.26	2,419,038	42.998	0.09%
2026-08-25	0	42.82	42.80	42.82	42.60	43.00	2,315,129	99,189,290	42.844	42.82	42.80	42.82	42.60	43.00	2,315,129	42.844	0.56%
2026-08-24	0	42.58	42.58	42.60	42.22	43.46	3,624,930	154,114,553	42.515	42.58	42.58	42.60	42.22	43.46	3,624,930	42.515	-0.84%
2026-08-21	0	42.94	42.94	42.96	42.80	43.78	3,217,475	138,295,725	42.983	42.94	42.94	42.96	42.80	43.78	3,217,475	42.983	-0.60%
2026-08-20	0	43.20	43.20	43.22	43.20	43.80	1,903,522	82,518,205	43.350	43.20	43.20	43.22	43.20	43.80	1,903,522	43.350	-0.32%
2026-08-19	0	43.34	43.32	43.34	43.26	43.88	1,448,917	63,016,037	43.492	43.34	43.32	43.34	43.26	43.88	1,448,917	43.492	-0.51%
2026-08-18	0	43.56	43.54	43.58	43.34	44.00	1,575,142	68,682,126	43.604	43.56	43.54	43.58	43.34	44.00	1,575,142	43.604	-0.73%
2026-08-17	0	43.88	43.88	43.92	43.88	44.36	1,150,088	50,649,072	44.039	43.88	43.88	43.92	43.88	44.36	1,150,088	44.039	-0.50%
2026-08-14	0	44.10	44.10	44.12	43.80	44.24	747,307	32,946,000	44.086	44.10	44.10	44.12	43.80	44.24	747,307	44.086	0.05%
2026-08-13	0	44.08	44.06	44.08	43.72	44.24	3,053,961	134,385,755	44.004	44.08	44.06	44.08	43.72	44.24	3,053,961	44.004	-0.63%
2026-08-12	0	44.36	44.36	44.40	43.92	44.52	1,648,484	73,012,549	44.291	44.36	44.36	44.40	43.92	44.52	1,648,484	44.291	0.41%
2026-08-11	0	44.18	44.18	44.22	44.18	45.06	1,942,890	86,259,422	44.397	44.18	44.18	44.22	44.18	45.06	1,942,890	44.397	-1.87%
2026-08-10	0	45.02	44.90	45.02	44.54	45.18	3,703,910	166,622,469	44.986	45.02	44.90	45.02	44.54	45.18	3,703,910	44.986	1.17%
2026-08-07	0	44.50	44.46	44.50	43.82	45.24	4,447,637	196,638,144	44.212	44.50	44.46	44.50	43.82	45.24	4,447,637	44.212	-0.36%
2026-08-06	0	44.66	44.58	44.66	44.44	44.98	2,759,475	123,161,696	44.632	44.66	44.58	44.66	44.44	44.98	2,759,475	44.632	-0.53%
2026-08-05	0	44.90	44.88	44.90	44.50	45.66	4,059,896	181,749,432	44.767	44.90	44.88	44.90	44.50	45.66	4,059,896	44.767	-0.88%
2026-08-04	0	45.30	45.26	45.30	44.90	46.16	3,436,912	155,185,404	45.153	45.30	45.26	45.30	44.90	46.16	3,436,912	45.153	-1.18%
2026-08-03	0	45.84	45.82	45.86	45.62	46.92	3,127,601	143,972,833	46.033	45.84	45.82	45.86	45.62	46.92	3,127,601	46.033	-1.63%
2026-07-31	0	46.60	46.58	46.60	46.26	48.00	6,579,158	306,373,725	46.567	46.60	46.58	46.60	46.26	48.00	6,579,158	46.567	-4.04%
2026-07-30	0	48.56	48.54	48.56	46.92	48.78	8,521,000	410,494,728	48.174	48.56	48.54	48.56	46.92	48.78	8,521,000	48.174	3.14%
2026-07-29	0	47.08	47.06	47.08	46.50	47.36	3,629,760	170,861,117	47.072	47.08	47.06	47.08	46.50	47.36	3,629,760	47.072	1.42%
2026-07-28	0	46.42	46.26	46.42	45.78	46.42	1,563,247	72,140,055	46.148	46.42	46.26	46.42	45.78	46.42	1,563,247	46.148	1.53%
2026-07-27	0	45.72	45.60	45.72	45.50	46.26	1,564,921	71,651,829	45.786	45.72	45.60	45.72	45.50	46.26	1,564,921	45.786	0.44%
2026-07-24	0	45.52	45.48	45.52	45.34	46.24	2,048,257	93,363,343	45.582	45.52	45.48	45.52	45.34	46.24	2,048,257	45.582	-1.00%
2026-07-23	0	45.98	45.74	45.98	45.56	46.20	2,236,456	102,743,638	45.940	45.98	45.74	45.98	45.56	46.20	2,236,456	45.940	0.57%
2026-07-22	0	45.72	45.72	45.74	44.60	45.72	3,024,176	137,050,261	45.318	45.72	45.72	45.74	44.60	45.72	3,024,176	45.318	0.48%
2026-07-21	0	45.50	45.42	45.50	45.40	46.54	4,187,201	192,209,525	45.904	45.50	45.42	45.50	45.40	46.54	4,187,201	45.904	-0.74%
2026-07-20	0	45.84	45.80	45.84	44.64	45.86	4,361,794	198,875,098	45.595	45.84	45.80	45.84	44.64	45.86	4,361,794	45.595	2.09%
2026-07-17	0	44.90	44.80	44.90	44.42	45.44	3,272,368	146,620,061	44.805	44.90	44.80	44.90	44.42	45.44	3,272,368	44.805	-0.04%
2026-07-16	0	44.92	44.84	44.92	44.10	45.00	3,320,749	148,375,892	44.681	44.92	44.84	44.92	44.10	45.00	3,320,749	44.681	1.40%
2026-07-15	0	44.30	44.20	44.30	43.66	44.46	2,994,873	132,413,791	44.213	44.30	44.20	44.30	43.66	44.46	2,994,873	44.213	1.37%
2026-07-14	0	43.70	43.68	43.70	43.36	44.18	3,052,843	133,325,025	43.672	43.70	43.68	43.70	43.36	44.18	3,052,843	43.672	-0.59%
2026-07-13	0	43.96	43.88	43.96	43.38	44.56	2,844,080	124,697,629	43.845	43.96	43.88	43.96	43.38	44.56	2,844,080	43.845	-1.08%
2026-07-10	0	44.44	44.24	44.44	42.88	44.96	7,002,421	308,239,502	44.019	44.44	44.24	44.44	42.88	44.96	7,002,421	44.019	3.06%
2026-07-09	0	43.12	43.10	43.12	43.00	44.60	3,195,909	138,521,397	43.343	43.12	43.10	43.12	43.00	44.60	3,195,909	43.343	-2.22%
2026-07-08	0	44.10	44.04	44.10	43.82	44.74	2,561,090	113,005,481	44.124	44.10	44.04	44.10	43.82	44.74	2,561,090	44.124	-0.45%
2026-07-07	0	44.30	44.12	44.32	43.86	45.88	3,561,287	157,320,930	44.175	44.30	44.12	44.32	43.86	45.88	3,561,287	44.175	-2.47%
2026-07-06	0	45.42	45.30	45.42	44.38	45.70	2,411,208	108,952,489	45.186	45.42	45.30	45.42	44.38	45.70	2,411,208	45.186	1.20%
2026-07-03	0	44.88	44.80	44.88	43.96	44.96	2,985,156	133,101,080	44.588	44.88	44.80	44.88	43.96	44.96	2,985,156	44.588	2.79%
2026-07-02	0	43.66	43.64	43.66	43.00	44.14	3,378,197	147,079,245	43.538	43.66	43.64	43.66	43.00	44.14	3,378,197	43.538	1.44%
2026-06-30	0	43.04	43.02	43.06	42.70	45.46	4,253,989	184,479,476	43.366	43.04	43.02	43.06	42.70	45.46	4,253,989	43.366	-3.32%
2026-06-29	0	47.22	47.16	47.22	45.00	47.48	4,527,954	211,982,190	46.816	44.52	44.46	44.52	42.43	44.77	4,802,560	44.139	3.60%
2026-06-26	0	45.58	45.56	45.60	45.00	46.66	3,108,876	141,072,102	45.377	42.97	42.95	42.99	42.43	43.99	3,297,420	42.783	-0.57%
2026-06-25	0	45.84	45.82	45.84	45.16	46.50	3,289,279	150,975,517	45.899	43.22	43.20	43.22	42.58	43.84	3,488,764	43.275	0.53%
2026-06-24	0	45.60	45.48	45.60	45.02	45.98	3,421,239	155,854,422	45.555	42.99	42.88	42.99	42.45	43.35	3,628,727	42.950	-0.26%
2026-06-23	0	45.72	45.60	45.72	44.76	45.80	2,765,059	125,279,166	45.308	43.11	42.99	43.11	42.20	43.18	2,932,751	42.717	2.05%
2026-06-22	0	44.80	44.80	44.86	44.16	45.40	2,994,699	134,068,839	44.769	42.24	42.24	42.29	41.63	42.80	3,176,318	42.209	-1.32%
2026-06-18	0	45.40	45.34	45.40	45.02	46.88	4,627,897	210,447,999	45.474	42.80	42.75	42.80	42.45	44.20	4,908,565	42.874	-3.16%
2026-06-17	0	46.88	46.88	46.90	46.60	48.80	5,331,524	251,791,145	47.227	44.20	44.20	44.22	43.94	46.01	5,654,864	44.526	-3.02%
2026-06-16	0	48.34	48.16	48.34	47.92	49.50	4,673,399	225,623,856	48.278	45.58	45.41	45.58	45.18	46.67	4,956,826	45.518	-2.03%
2026-06-15	0	49.34	49.32	49.34	49.28	50.35	1,567,230	77,675,499	49.562	46.52	46.50	46.52	46.46	47.47	1,662,278	46.728	-1.52%
2026-06-12	0	50.10	49.98	50.10	49.00	50.15	2,924,306	145,272,782	49.678	47.24	47.12	47.24	46.20	47.28	3,101,656	46.837	1.21%
2026-06-11	0	49.50	49.44	49.50	48.98	50.00	2,366,707	116,635,223	49.282	46.67	46.61	46.67	46.18	47.14	2,510,240	46.464	0.00%
2026-06-10	0	49.50	49.48	49.64	49.28	50.40	3,133,642	156,176,877	49.839	46.67	46.65	46.80	46.46	47.52	3,323,688	46.989	0.32%
2026-06-09	0	49.34	49.32	49.34	48.30	49.46	4,448,975	218,918,674	49.207	46.52	46.50	46.52	45.54	46.63	4,718,792	46.393	1.15%
2026-06-08	0	48.78	48.76	48.78	47.48	49.40	7,676,785	374,170,991	48.741	45.99	45.97	45.99	44.77	46.58	8,142,358	45.954	1.41%
2026-06-05	0	48.10	48.10	48.20	48.02	48.68	2,405,394	115,981,477	48.217	45.35	45.35	45.44	45.27	45.90	2,551,274	45.460	0.00%
2026-06-04	0	48.10	48.10	48.22	48.02	49.60	5,181,200	250,610,914	48.369	45.35	45.35	45.46	45.27	46.76	5,495,424	45.604	-2.24%
2026-06-03	0	49.20	49.16	49.20	48.98	50.45	4,414,717	217,726,769	49.318	46.39	46.35	46.39	46.18	47.57	4,682,456	46.498	-2.09%
2026-06-02	0	50.25	50.20	50.25	49.72	50.65	3,136,013	157,678,045	50.280	47.38	47.33	47.38	46.88	47.75	3,326,202	47.405	-0.30%
2026-06-01	0	50.40	50.40	50.45	49.00	50.55	3,259,492	163,480,352	50.155	47.52	47.52	47.57	46.20	47.66	3,457,170	47.287	1.33%
2026-05-29	0	49.74	49.74	49.90	48.92	50.50	5,008,696	250,059,857	49.925	46.90	46.90	47.05	46.12	47.61	5,312,458	47.070	0.89%
2026-05-28	0	49.30	49.30	49.32	49.20	50.85	3,050,040	150,886,054	49.470	46.48	46.48	46.50	46.39	47.94	3,235,015	46.642	-2.28%
2026-05-27	0	50.45	50.30	50.50	49.84	50.85	3,526,627	177,297,196	50.274	47.57	47.42	47.61	46.99	47.94	3,740,506	47.399	-0.20%
2026-05-26	0	50.55	50.50	50.70	49.80	50.85	3,196,156	161,058,674	50.391	47.66	47.61	47.80	46.95	47.94	3,389,993	47.510	0.10%
2026-05-22	0	50.50	50.35	50.50	50.20	51.05	1,383,191	69,914,894	50.546	47.61	47.47	47.61	47.33	48.13	1,467,077	47.656	-1.27%
2026-05-21	0	51.15	51.15	51.20	50.90	52.15	2,131,158	109,643,817	51.448	48.23	48.23	48.27	47.99	49.17	2,260,406	48.506	0.10%
2026-05-20	0	51.10	51.05	51.15	50.55	51.60	1,880,150	96,164,014	51.147	48.18	48.13	48.23	47.66	48.65	1,994,175	48.222	0.89%
2026-05-19	0	50.65	50.60	50.65	50.50	51.25	3,058,253	155,530,850	50.856	47.75	47.71	47.75	47.61	48.32	3,243,727	47.948	-0.20%
2026-05-18	0	50.75	50.70	50.75	50.55	52.00	3,109,362	158,570,216	50.998	47.85	47.80	47.85	47.66	49.03	3,297,935	48.082	-2.31%
2026-05-15	0	51.95	51.90	51.95	51.45	52.60	2,308,275	119,874,711	51.933	48.98	48.93	48.98	48.51	49.59	2,448,265	48.963	-1.61%
2026-05-14	0	52.80	52.65	52.90	52.50	53.35	1,602,624	84,593,771	52.785	49.78	49.64	49.88	49.50	50.30	1,699,818	49.766	-0.28%
2026-05-13	0	52.95	52.95	53.05	52.75	53.75	3,161,047	168,009,946	53.150	49.92	49.92	50.02	49.73	50.68	3,352,755	50.111	-1.03%
2026-05-12	0	53.50	53.30	53.50	53.20	54.00	2,337,739	125,183,536	53.549	50.44	50.25	50.44	50.16	50.91	2,479,516	50.487	0.19%
2026-05-11	0	53.40	53.35	53.60	52.60	53.95	2,269,566	121,151,840	53.381	50.35	50.30	50.54	49.59	50.87	2,407,208	50.329	0.66%
2026-05-08	0	53.05	53.05	53.10	52.60	53.55	2,217,952	117,995,104	53.200	50.02	50.02	50.06	49.59	50.49	2,352,464	50.158	0.76%
2026-05-07	0	52.65	52.65	52.80	52.50	53.15	3,842,396	202,765,511	52.771	49.64	49.64	49.78	49.50	50.11	4,075,425	49.753	-0.28%
2026-05-06	0	52.80	52.75	52.80	52.30	53.90	4,739,163	250,441,879	52.845	49.78	49.73	49.78	49.31	50.82	5,026,579	49.824	-2.04%
2026-05-05	0	53.90	53.85	53.90	53.10	53.95	831,561	44,588,963	53.621	50.82	50.77	50.82	50.06	50.87	881,993	50.555	0.56%
2026-05-04	0	53.60	53.60	53.65	53.35	54.15	828,639	44,539,661	53.750	50.54	50.54	50.58	50.30	51.05	878,893	50.677	-0.65%
2026-04-30	0	53.95	53.95	54.00	53.35	54.25	4,035,266	217,170,553	53.818	50.87	50.87	50.91	50.30	51.15	4,279,992	50.741	-0.09%
2026-04-29	0	54.00	53.95	54.00	52.60	54.00	4,972,219	266,150,887	53.528	50.91	50.87	50.91	49.59	50.91	5,273,769	50.467	2.37%
2026-04-28	0	52.75	52.70	52.75	50.35	52.75	6,857,947	358,169,976	52.227	49.73	49.69	49.73	47.47	49.73	7,273,860	49.241	4.77%
2026-04-27	0	50.35	50.35	50.40	50.30	51.50	3,578,522	180,892,771	50.550	47.47	47.47	47.52	47.42	48.56	3,795,548	47.659	-1.56%
2026-04-24	0	51.15	51.10	51.15	50.65	51.50	2,344,249	119,623,101	51.028	48.23	48.18	48.23	47.75	48.56	2,486,420	48.111	-0.29%
2026-04-23	0	51.30	51.15	51.30	50.85	51.60	2,991,515	153,096,948	51.177	48.37	48.23	48.37	47.94	48.65	3,172,941	48.251	0.10%
2026-04-22	0	51.25	51.20	51.25	50.35	51.40	2,055,265	104,712,834	50.949	48.32	48.27	48.32	47.47	48.46	2,179,910	48.035	0.49%
2026-04-21	0	51.00	50.85	51.00	50.50	51.15	2,665,747	135,759,943	50.928	48.08	47.94	48.08	47.61	48.23	2,827,416	48.016	0.29%
2026-04-20	0	50.85	50.85	50.90	50.45	50.95	2,237,145	113,575,750	50.768	47.94	47.94	47.99	47.57	48.04	2,372,821	47.865	0.79%
2026-04-17	0	50.45	50.35	50.50	49.80	51.05	2,076,776	104,350,376	50.246	47.57	47.47	47.61	46.95	48.13	2,202,726	47.373	-0.10%
2026-04-16	0	50.50	50.45	50.50	50.45	51.50	2,814,308	142,591,375	50.667	47.61	47.57	47.61	47.57	48.56	2,984,987	47.770	-1.17%
2026-04-15	0	51.10	51.05	51.10	50.85	51.45	2,216,000	113,286,458	51.122	48.18	48.13	48.18	47.94	48.51	2,350,394	48.199	0.10%
2026-04-14	0	51.05	51.05	51.25	50.80	51.95	2,714,639	138,816,697	51.136	48.13	48.13	48.32	47.90	48.98	2,879,273	48.212	-0.97%
2026-04-13	0	51.55	51.55	51.60	51.15	52.10	5,156,052	266,340,056	51.656	48.60	48.60	48.65	48.23	49.12	5,468,751	48.702	-0.58%
2026-04-10	0	51.85	51.85	51.90	50.80	52.00	6,169,895	319,010,113	51.704	48.89	48.89	48.93	47.90	49.03	6,544,080	48.748	1.47%
2026-04-09	0	51.10	51.05	51.15	50.85	51.70	3,756,225	192,454,518	51.236	48.18	48.13	48.23	47.94	48.74	3,984,028	48.307	0.39%
2026-04-08	0	50.90	50.85	50.95	50.10	51.50	4,802,615	243,928,963	50.791	47.99	47.94	48.04	47.24	48.56	5,093,879	47.887	0.10%
2026-04-02	0	50.85	50.55	50.85	49.54	50.85	2,871,433	144,979,419	50.490	47.94	47.66	47.94	46.71	47.94	3,045,577	47.603	1.99%
2026-04-01	0	49.86	49.76	49.86	48.78	50.10	3,217,324	159,830,487	49.678	47.01	46.91	47.01	45.99	47.24	3,412,445	46.838	2.85%
2026-03-31	0	48.48	48.42	48.48	48.02	48.98	4,572,438	221,303,613	48.399	45.71	45.65	45.71	45.27	46.18	4,849,742	45.632	0.41%
2026-03-30	0	48.28	48.28	48.30	48.28	49.38	2,468,503	120,135,989	48.668	45.52	45.52	45.54	45.52	46.56	2,618,210	45.885	-1.55%
2026-03-27	0	49.04	49.04	49.06	48.30	49.48	5,382,245	264,239,830	49.095	46.24	46.24	46.25	45.54	46.65	5,708,661	46.288	0.82%
2026-03-26	0	48.64	48.60	48.64	48.54	49.70	2,418,066	117,946,484	48.777	45.86	45.82	45.86	45.76	46.86	2,564,714	45.988	-1.62%
2026-03-25	0	49.44	49.36	49.44	48.82	49.80	4,182,914	206,466,838	49.360	46.61	46.54	46.61	46.03	46.95	4,436,595	46.537	1.31%
2026-03-24	0	48.80	48.76	48.80	47.00	48.94	4,078,005	196,090,438	48.085	46.01	45.97	46.01	44.31	46.14	4,325,323	45.335	2.74%
2026-03-23	0	47.50	47.32	47.50	46.94	48.20	4,111,626	194,480,140	47.300	44.78	44.61	44.78	44.26	45.44	4,360,983	44.595	-1.86%
2026-03-20	0	48.40	48.40	48.42	48.32	49.18	3,066,505	149,084,503	48.617	45.63	45.63	45.65	45.56	46.37	3,252,479	45.837	-0.82%
2026-03-19	0	48.80	48.76	48.80	48.60	49.56	3,557,264	174,258,929	48.987	46.01	45.97	46.01	45.82	46.73	3,773,001	46.186	-1.37%
2026-03-18	0	49.48	49.48	49.56	49.30	50.70	2,014,746	99,865,717	49.567	46.65	46.65	46.73	46.48	47.80	2,136,934	46.733	-1.43%
2026-03-17	0	50.20	50.15	50.20	49.78	50.85	3,774,095	190,069,390	50.362	47.33	47.28	47.33	46.93	47.94	4,002,982	47.482	1.21%
2026-03-16	0	49.60	49.58	49.60	48.90	50.20	3,134,921	155,645,916	49.649	46.76	46.75	46.76	46.10	47.33	3,325,044	46.810	1.39%
2026-03-13	0	48.92	48.92	49.12	48.92	49.90	2,384,000	117,624,300	49.339	46.12	46.12	46.31	46.12	47.05	2,528,582	46.518	-0.16%
2026-03-12	0	49.00	49.00	49.28	48.92	49.88	3,174,691	156,201,493	49.202	46.20	46.20	46.46	46.12	47.03	3,367,226	46.389	-1.29%
2026-03-11	0	49.64	49.60	49.64	49.32	49.94	1,887,949	93,644,218	49.601	46.80	46.76	46.80	46.50	47.08	2,002,447	46.765	0.77%
2026-03-10	0	49.26	49.26	49.30	48.84	49.76	3,054,105	150,646,879	49.326	46.44	46.44	46.48	46.05	46.91	3,239,327	46.506	0.41%
2026-03-09	0	49.06	49.06	49.08	48.44	49.50	2,819,494	137,711,137	48.843	46.25	46.25	46.27	45.67	46.67	2,990,488	46.050	-1.84%
2026-03-06	0	49.98	49.74	49.98	48.20	50.05	3,330,378	164,111,027	49.277	47.12	46.90	47.12	45.44	47.19	3,532,355	46.459	2.21%
2026-03-05	0	48.90	48.88	48.90	48.84	50.35	3,364,434	166,232,139	49.409	46.10	46.09	46.10	46.05	47.47	3,568,476	46.584	-0.77%
2026-03-04	0	49.28	49.28	49.48	48.98	50.45	4,153,202	205,176,811	49.402	46.46	46.46	46.65	46.18	47.57	4,405,081	46.577	-1.73%
2026-03-03	0	50.15	50.10	50.20	49.94	50.95	5,207,681	262,121,264	50.334	47.28	47.24	47.33	47.08	48.04	5,523,511	47.456	-1.08%
2026-03-02	0	50.70	50.55	50.70	50.35	53.10	6,600,894	337,369,019	51.110	47.80	47.66	47.80	47.47	50.06	7,001,218	48.187	-4.34%
2026-02-27	0	53.00	52.95	53.00	52.05	53.00	3,526,786	185,917,771	52.716	49.97	49.92	49.97	49.07	49.97	3,740,675	49.702	0.28%
2026-02-26	0	52.85	52.65	52.90	51.70	52.95	3,346,181	176,334,371	52.697	49.83	49.64	49.88	48.74	49.92	3,549,117	49.684	1.54%
2026-02-25	0	52.05	52.00	52.05	51.20	52.40	2,464,712	128,315,918	52.061	49.07	49.03	49.07	48.27	49.40	2,614,189	49.084	1.26%
2026-02-24	0	51.40	51.35	51.40	51.05	52.30	4,701,105	242,721,397	51.631	48.46	48.41	48.46	48.13	49.31	4,986,212	48.679	-0.29%
2026-02-23	0	51.55	51.35	51.55	50.75	51.65	1,072,760	55,141,991	51.402	48.60	48.41	48.60	47.85	48.70	1,137,820	48.463	1.18%
2026-02-20	0	50.95	50.80	50.95	50.75	51.55	1,266,652	64,564,980	50.973	48.04	47.90	48.04	47.85	48.60	1,343,471	48.058	-1.07%
2026-02-16	0	51.50	51.25	51.50	50.75	51.70	332,705	17,062,672	51.285	48.56	48.32	48.56	47.85	48.74	352,883	48.352	0.10%
2026-02-13	0	51.45	51.40	51.45	50.80	51.65	2,797,150	143,493,411	51.300	48.51	48.46	48.51	47.90	48.70	2,966,788	48.367	0.98%
2026-02-12	0	50.95	50.90	50.95	50.90	52.60	3,685,377	189,973,277	51.548	48.04	47.99	48.04	47.99	49.59	3,908,884	48.600	-3.14%
2026-02-11	0	52.60	52.45	52.60	51.30	52.75	3,987,769	208,686,233	52.332	49.59	49.45	49.59	48.37	49.73	4,229,615	49.339	0.96%
2026-02-10	0	52.10	52.05	52.10	51.80	52.30	4,525,699	235,415,294	52.017	49.12	49.07	49.12	48.84	49.31	4,800,169	49.043	-0.10%
2026-02-09	0	52.15	52.15	52.20	51.80	53.40	4,069,345	213,537,213	52.475	49.17	49.17	49.22	48.84	50.35	4,316,138	49.474	-1.04%
2026-02-06	0	52.70	52.50	52.70	52.25	52.90	3,449,516	181,483,475	52.611	49.69	49.50	49.69	49.26	49.88	3,658,718	49.603	-0.47%
2026-02-05	0	52.95	52.60	52.95	51.10	52.95	6,008,817	314,671,236	52.368	49.92	49.59	49.92	48.18	49.92	6,373,233	49.374	2.82%
2026-02-04	0	51.50	51.35	51.55	50.30	51.95	5,112,875	262,913,265	51.422	48.56	48.41	48.60	47.42	48.98	5,422,955	48.482	1.88%
2026-02-03	0	50.55	50.50	50.55	50.00	51.10	5,955,548	300,774,157	50.503	47.66	47.61	47.66	47.14	48.18	6,316,734	47.615	0.70%
2026-02-02	0	50.20	50.15	50.20	49.50	50.70	8,236,620	412,784,588	50.116	47.33	47.28	47.33	46.67	47.80	8,736,145	47.250	1.46%
2026-01-30	0	49.48	49.46	49.48	49.48	51.95	10,994,290	549,415,258	49.973	46.65	46.63	46.65	46.65	48.98	11,661,060	47.115	-5.48%
2026-01-29	0	52.35	52.30	52.35	49.10	52.65	10,756,850	546,745,162	50.828	49.36	49.31	49.36	46.29	49.64	11,409,220	47.921	5.63%
2026-01-28	0	49.56	49.50	49.56	49.38	50.50	5,831,559	289,090,320	49.573	46.73	46.67	46.73	46.56	47.61	6,185,225	46.739	-1.67%
2026-01-27	0	50.40	50.30	50.40	50.10	50.75	5,096,300	256,880,445	50.405	47.52	47.42	47.52	47.24	47.85	5,405,375	47.523	0.20%
2026-01-26	0	50.30	50.25	50.30	49.12	50.30	5,455,603	271,651,206	49.793	47.42	47.38	47.42	46.31	47.42	5,786,468	46.946	1.99%
2026-01-23	0	49.32	49.32	49.34	49.32	50.15	6,635,201	328,987,564	49.582	46.50	46.50	46.52	46.50	47.28	7,037,605	46.747	-1.56%
2026-01-22	0	50.10	50.05	50.10	49.72	50.20	2,560,297	127,987,945	49.989	47.24	47.19	47.24	46.88	47.33	2,715,571	47.131	0.00%
2026-01-21	0	50.10	50.05	50.10	49.82	50.50	2,702,931	135,218,595	50.027	47.24	47.19	47.24	46.97	47.61	2,866,855	47.166	-0.79%
2026-01-20	0	50.50	50.35	50.50	49.04	50.55	5,249,760	263,704,160	50.232	47.61	47.47	47.61	46.24	47.66	5,568,142	47.359	2.14%
2026-01-19	0	49.44	49.40	49.44	48.66	49.92	5,802,907	286,708,001	49.408	46.61	46.58	46.61	45.88	47.07	6,154,835	46.583	0.37%
2026-01-16	0	49.26	49.26	49.28	49.12	50.55	6,175,308	305,864,585	49.530	46.44	46.44	46.46	46.31	47.66	6,549,821	46.698	-1.87%
2026-01-15	0	50.20	50.20	50.35	49.92	50.60	4,644,058	233,182,671	50.211	47.33	47.33	47.47	47.07	47.71	4,925,706	47.340	0.10%
2026-01-14	0	50.15	50.05	50.15	49.82	50.55	3,247,727	163,380,742	50.306	47.28	47.19	47.28	46.97	47.66	3,444,692	47.430	-0.30%
2026-01-13	0	50.30	50.25	50.30	50.00	51.00	3,059,193	153,759,379	50.261	47.42	47.38	47.42	47.14	48.08	3,244,724	47.388	-0.40%
2026-01-12	0	50.50	50.45	50.50	50.00	50.75	3,215,015	161,968,885	50.379	47.61	47.57	47.61	47.14	47.85	3,409,996	47.498	0.10%
2026-01-09	0	50.45	50.40	50.45	50.20	50.90	3,831,668	193,651,404	50.540	47.57	47.52	47.57	47.33	47.99	4,064,047	47.650	-0.20%
2026-01-08	0	50.55	50.50	50.55	50.10	51.25	2,088,392	105,440,802	50.489	47.66	47.61	47.66	47.24	48.32	2,215,047	47.602	-0.30%
2026-01-07	0	50.70	50.60	50.70	50.35	51.35	3,143,681	159,471,546	50.728	47.80	47.71	47.80	47.47	48.41	3,334,336	47.827	-0.59%
2026-01-06	0	51.00	51.00	51.05	50.40	51.30	3,798,271	193,478,235	50.939	48.08	48.08	48.13	47.52	48.37	4,028,624	48.026	1.59%
2026-01-05	0	50.20	50.05	50.20	49.38	50.60	3,442,665	173,060,517	50.269	47.33	47.19	47.33	46.56	47.71	3,651,452	47.395	1.09%
2026-01-02	0	49.66	49.54	49.66	48.68	49.78	984,005	48,628,968	49.419	46.82	46.71	46.82	45.90	46.93	1,043,682	46.594	1.93%
2025-12-31	0	48.72	48.72	48.94	48.60	49.20	2,063,235	100,665,510	48.790	45.93	45.93	46.14	45.82	46.39	2,188,364	46.000	-0.25%
2025-12-30	0	48.84	48.82	48.84	48.80	49.14	1,871,995	91,523,313	48.891	46.05	46.03	46.05	46.01	46.33	1,985,526	46.095	-0.61%
2025-12-29	0	49.14	49.12	49.14	49.06	50.40	4,644,617	229,658,093	49.446	46.33	46.31	46.33	46.25	47.52	4,926,299	46.619	-2.50%
2025-12-24	0	50.40	50.20	50.45	49.74	50.75	1,836,284	92,043,409	50.125	47.52	47.33	47.57	46.90	47.85	1,947,649	47.259	-0.10%
2025-12-23	0	50.45	50.40	50.45	50.30	51.00	2,625,112	132,762,897	50.574	47.57	47.52	47.57	47.42	48.08	2,784,317	47.682	-0.49%
2025-12-22	0	50.70	50.55	50.70	50.40	51.05	2,165,499	109,593,195	50.609	47.80	47.66	47.80	47.52	48.13	2,296,830	47.715	-0.29%
2025-12-19	0	50.85	50.80	50.85	50.75	51.20	2,060,920	105,007,338	50.952	47.94	47.90	47.94	47.85	48.27	2,185,908	48.038	0.49%
2025-12-18	0	50.60	50.60	50.70	50.35	51.20	2,153,455	109,028,364	50.630	47.71	47.71	47.80	47.47	48.27	2,284,055	47.735	-0.49%
2025-12-17	0	50.85	50.80	50.85	50.50	51.40	3,876,384	197,008,817	50.823	47.94	47.90	47.94	47.61	48.46	4,111,475	47.917	0.00%
2025-12-16	0	50.85	50.75	50.85	50.65	51.65	2,993,331	152,585,270	50.975	47.94	47.85	47.94	47.75	48.70	3,174,867	48.060	-0.97%
2025-12-15	0	51.35	51.25	51.35	51.00	51.50	2,400,000	122,992,100	51.247	48.41	48.32	48.41	48.08	48.56	2,545,553	48.316	0.29%
2025-12-12	0	51.20	51.15	51.20	51.00	51.70	2,865,629	147,035,994	51.310	48.27	48.23	48.27	48.08	48.74	3,039,421	48.376	0.79%
2025-12-11	0	50.80	50.75	50.80	50.55	51.50	2,771,333	140,794,991	50.804	47.90	47.85	47.90	47.66	48.56	2,939,406	47.899	-0.39%
2025-12-10	0	51.00	50.95	51.05	50.70	51.85	4,197,889	214,468,256	51.090	48.08	48.04	48.13	47.80	48.89	4,452,478	48.168	-1.16%
2025-12-09	0	51.60	51.60	51.70	51.60	52.65	3,116,512	161,782,972	51.912	48.65	48.65	48.74	48.65	49.64	3,305,519	48.943	-1.62%
2025-12-08	0	52.45	52.40	52.45	52.20	53.20	2,038,156	107,374,210	52.682	49.45	49.40	49.45	49.22	50.16	2,161,764	49.670	-0.57%
2025-12-05	0	52.75	52.75	52.85	52.70	53.50	2,601,663	137,833,467	52.979	49.73	49.73	49.83	49.69	50.44	2,759,446	49.950	-1.40%
2025-12-04	0	53.50	53.35	53.50	52.90	53.75	1,606,181	85,652,507	53.327	50.44	50.30	50.44	49.88	50.68	1,703,591	50.278	0.09%
2025-12-03	0	53.45	53.40	53.45	53.10	53.85	2,378,495	127,025,428	53.406	50.39	50.35	50.39	50.06	50.77	2,522,743	50.352	-0.83%
2025-12-02	0	53.90	53.80	53.90	53.50	54.20	1,624,821	87,374,360	53.775	50.82	50.72	50.82	50.44	51.10	1,723,361	50.700	0.84%
2025-12-01	0	53.45	53.35	53.50	52.90	53.90	2,176,306	116,479,603	53.522	50.39	50.30	50.44	49.88	50.82	2,308,292	50.461	1.62%
2025-11-28	0	52.60	52.60	52.70	52.45	53.75	1,889,300	100,067,505	52.965	49.59	49.59	49.69	49.45	50.68	2,003,880	49.937	-1.41%
2025-11-27	0	53.35	53.25	53.35	53.00	54.25	1,414,303	75,887,744	53.657	50.30	50.21	50.30	49.97	51.15	1,500,076	50.589	0.47%
2025-11-26	0	53.10	53.10	53.15	53.05	54.10	2,685,470	143,849,513	53.566	50.06	50.06	50.11	50.02	51.01	2,848,335	50.503	-1.21%
2025-11-25	0	53.75	53.75	53.90	53.25	54.70	1,977,706	106,555,123	53.878	50.68	50.68	50.82	50.21	51.57	2,097,648	50.797	-0.56%
2025-11-24	0	54.05	54.05	54.10	53.30	54.45	2,485,510	134,399,201	54.073	50.96	50.96	51.01	50.25	51.34	2,636,248	50.981	1.41%
2025-11-21	0	53.30	53.25	53.45	53.15	54.20	2,963,513	158,518,703	53.490	50.25	50.21	50.39	50.11	51.10	3,143,241	50.432	-2.11%
2025-11-20	0	54.45	54.45	54.60	53.90	54.55	2,701,241	146,704,626	54.310	51.34	51.34	51.48	50.82	51.43	2,865,063	51.205	0.93%
2025-11-19	0	53.95	53.85	53.95	53.50	54.55	1,636,976	88,304,114	53.943	50.87	50.77	50.87	50.44	51.43	1,736,254	50.859	-0.37%
2025-11-18	0	54.15	54.15	54.30	53.85	55.60	2,319,122	126,488,616	54.542	51.05	51.05	51.20	50.77	52.42	2,459,770	51.423	-2.43%
2025-11-17	0	55.50	55.40	55.50	54.75	55.85	2,633,918	145,354,496	55.186	52.33	52.23	52.33	51.62	52.66	2,793,657	52.030	0.00%
2025-11-14	0	55.50	55.30	55.50	54.75	56.00	3,360,838	185,956,153	55.330	52.33	52.14	52.33	51.62	52.80	3,564,662	52.167	-0.45%
2025-11-13	0	55.75	55.75	55.80	54.60	55.90	2,352,946	130,415,939	55.427	52.56	52.56	52.61	51.48	52.70	2,495,645	52.257	1.46%
2025-11-12	0	54.95	54.90	54.95	54.40	55.30	3,806,338	209,161,464	54.951	51.81	51.76	51.81	51.29	52.14	4,037,181	51.809	0.83%
2025-11-11	0	54.50	54.45	54.50	53.70	54.80	2,126,580	115,314,028	54.225	51.38	51.34	51.38	50.63	51.67	2,255,550	51.125	0.46%
2025-11-10	0	54.25	54.20	54.25	52.70	54.60	5,398,130	291,109,702	53.928	51.15	51.10	51.15	49.69	51.48	5,725,510	50.844	3.24%
2025-11-07	0	52.55	52.55	52.65	52.15	52.90	1,895,144	99,657,448	52.586	49.55	49.55	49.64	49.17	49.88	2,010,079	49.579	0.96%
2025-11-06	0	52.05	52.05	52.10	51.60	52.45	2,155,888	112,272,188	52.077	49.07	49.07	49.12	48.65	49.45	2,286,636	49.099	0.87%
2025-11-05	0	51.60	51.55	51.60	51.35	52.15	3,130,204	161,499,375	51.594	48.65	48.60	48.65	48.41	49.17	3,320,041	48.644	-0.58%
2025-11-04	0	51.90	51.90	51.95	51.70	52.85	4,636,123	241,882,518	52.173	48.93	48.93	48.98	48.74	49.83	4,917,289	49.190	-0.67%
2025-11-03	0	52.25	52.25	52.30	52.20	52.90	3,289,451	172,702,403	52.502	49.26	49.26	49.31	49.22	49.88	3,488,946	49.500	-0.48%
2025-10-31	0	52.50	52.45	52.50	51.80	52.75	3,020,490	158,476,978	52.467	49.50	49.45	49.50	48.84	49.73	3,203,673	49.467	1.16%
2025-10-30	0	51.90	51.90	52.00	51.50	53.25	7,577,009	396,404,511	52.317	48.93	48.93	49.03	48.56	50.21	8,036,531	49.325	-1.80%
2025-10-28	0	52.85	52.85	52.95	51.35	53.30	9,938,844	521,728,261	52.494	49.83	49.83	49.92	48.41	50.25	10,541,604	49.492	-2.49%
2025-10-27	0	54.20	54.15	54.20	53.60	54.60	4,157,200	224,761,006	54.065	51.10	51.05	51.10	50.54	51.48	4,409,321	50.974	0.56%
2025-10-24	0	53.90	53.90	54.00	53.45	54.55	3,300,740	178,400,036	54.048	50.82	50.82	50.91	50.39	51.43	3,500,920	50.958	0.00%
2025-10-23	0	53.90	53.90	53.95	53.10	54.10	2,129,264	114,569,423	53.807	50.82	50.82	50.87	50.06	51.01	2,258,397	50.730	0.75%
2025-10-22	0	53.50	53.50	53.55	53.20	54.25	1,892,493	101,484,793	53.625	50.44	50.44	50.49	50.16	51.15	2,007,267	50.559	-0.93%
2025-10-21	0	54.00	54.00	54.20	53.80	54.90	2,590,800	140,306,510	54.156	50.91	50.91	51.10	50.72	51.76	2,747,924	51.059	-0.92%
2025-10-20	0	54.50	54.45	54.50	53.50	54.80	1,751,918	95,292,000	54.393	51.38	51.34	51.38	50.44	51.67	1,858,166	51.283	1.11%
2025-10-17	0	53.90	53.85	53.90	53.50	55.35	3,518,691	190,585,349	54.164	50.82	50.77	50.82	50.44	52.19	3,732,089	51.067	-0.83%
2025-10-16	0	54.35	54.30	54.45	53.65	55.40	2,636,274	143,284,645	54.351	51.24	51.20	51.34	50.58	52.23	2,796,156	51.243	0.09%
2025-10-15	0	54.30	54.30	54.35	53.80	54.95	5,516,526	300,040,832	54.389	51.20	51.20	51.24	50.72	51.81	5,851,086	51.280	0.37%
2025-10-14	0	54.10	54.05	54.10	53.85	55.50	4,279,429	233,022,321	54.452	51.01	50.96	51.01	50.77	52.33	4,538,963	51.338	-1.10%
2025-10-13	0	54.70	54.70	54.75	53.30	54.95	5,335,384	289,898,085	54.335	51.57	51.57	51.62	50.25	51.81	5,658,959	51.228	-0.09%
2025-10-10	0	54.75	54.70	54.75	52.95	55.55	9,226,951	506,568,666	54.901	51.62	51.57	51.62	49.92	52.37	9,786,537	51.762	2.72%
2025-10-09	0	53.30	53.25	53.30	50.95	53.55	8,150,140	429,927,355	52.751	50.25	50.21	50.25	48.04	50.49	8,644,421	49.735	4.92%
2025-10-08	0	50.80	50.65	50.80	50.35	50.90	1,054,712	53,397,118	50.627	47.90	47.75	47.90	47.47	47.99	1,118,677	47.732	0.20%
2025-10-06	0	50.70	50.65	50.70	50.20	51.50	1,156,421	58,557,788	50.637	47.80	47.75	47.80	47.33	48.56	1,226,554	47.742	-1.07%
2025-10-03	0	51.25	51.10	51.30	50.85	52.10	1,990,172	102,044,412	51.274	48.32	48.18	48.37	47.94	49.12	2,110,870	48.342	-1.82%
2025-10-02	0	52.20	52.20	52.25	51.80	52.80	2,093,360	109,986,957	52.541	49.22	49.22	49.26	48.84	49.78	2,220,316	49.537	-1.51%
2025-09-30	0	53.00	53.00	53.05	52.65	53.60	4,588,700	243,535,503	53.073	49.97	49.97	50.02	49.64	50.54	4,866,990	50.038	0.28%
2025-09-29	0	52.85	52.75	52.90	52.40	53.35	6,663,068	353,028,490	52.983	49.83	49.73	49.88	49.40	50.30	7,067,162	49.953	-0.09%
2025-09-26	0	52.90	52.90	52.95	51.40	53.15	8,432,857	444,459,401	52.706	49.88	49.88	49.92	48.46	50.11	8,944,284	49.692	2.12%
2025-09-25	0	51.80	51.80	51.90	51.20	52.10	4,414,374	228,240,957	51.704	48.84	48.84	48.93	48.27	49.12	4,682,092	48.748	0.00%
2025-09-24	0	51.80	51.60	51.80	51.15	52.25	2,887,454	149,652,480	51.829	48.84	48.65	48.84	48.23	49.26	3,062,569	48.865	0.58%
2025-09-23	0	51.50	51.40	51.50	51.40	52.60	3,579,344	185,329,925	51.778	48.56	48.46	48.56	48.46	49.59	3,796,420	48.817	-1.62%
2025-09-22	0	52.35	52.30	52.45	51.40	52.90	4,667,994	243,819,109	52.232	49.36	49.31	49.45	48.46	49.88	4,951,093	49.246	-0.85%
2025-09-19	0	52.80	52.75	52.80	51.10	52.85	7,443,890	389,386,182	52.310	49.78	49.73	49.78	48.18	49.83	7,895,339	49.318	1.83%
2025-09-18	0	51.85	51.75	51.85	51.50	52.50	4,983,973	258,717,208	51.910	48.89	48.79	48.89	48.56	49.50	5,286,236	48.942	-0.96%
2025-09-17	0	52.35	52.30	52.40	51.60	53.20	5,788,074	301,811,036	52.144	49.36	49.31	49.40	48.65	50.16	6,139,103	49.162	-0.66%
2025-09-16	0	52.70	52.70	52.75	52.15	53.70	4,599,013	244,151,942	53.088	49.69	49.69	49.73	49.17	50.63	4,877,929	50.052	1.05%
2025-09-15	0	52.15	52.10	52.15	50.95	52.30	9,286,200	478,105,896	51.486	49.17	49.12	49.17	48.04	49.31	9,849,379	48.542	1.46%
2025-09-12	0	51.40	51.40	51.45	51.05	52.30	6,799,165	350,248,359	51.513	48.46	48.46	48.51	48.13	49.31	7,211,513	48.568	-1.25%
2025-09-11	0	52.05	52.00	52.05	50.65	52.05	3,783,307	195,125,005	51.575	49.07	49.03	49.07	47.75	49.07	4,012,753	48.626	0.87%
2025-09-10	0	51.60	51.55	51.65	50.80	52.05	4,931,010	254,170,394	51.545	48.65	48.60	48.70	47.90	49.07	5,230,060	48.598	1.57%
2025-09-09	0	50.80	50.70	50.80	50.30	51.20	2,672,018	135,821,967	50.831	47.90	47.80	47.90	47.42	48.27	2,834,068	47.925	0.30%
2025-09-08	0	50.65	50.65	50.70	50.20	50.80	2,156,619	109,023,968	50.553	47.75	47.75	47.80	47.33	47.90	2,287,411	47.663	0.90%
2025-09-05	0	50.20	50.20	50.40	49.76	50.50	1,742,039	87,504,785	50.231	47.33	47.33	47.52	46.91	47.61	1,847,688	47.359	0.30%
2025-09-04	0	50.05	50.00	50.05	49.52	50.20	2,884,654	143,770,841	49.840	47.19	47.14	47.19	46.69	47.33	3,059,599	46.990	0.38%
2025-09-03	0	49.86	49.80	49.88	49.36	52.10	8,429,984	421,308,874	49.977	47.01	46.95	47.03	46.54	49.12	8,941,236	47.120	-2.14%
2025-09-02	0	50.95	50.85	50.95	50.70	51.85	3,725,359	190,246,385	51.068	48.04	47.94	48.04	47.80	48.89	3,951,290	48.148	-1.26%
2025-09-01	0	51.60	51.55	51.60	50.50	51.75	4,406,107	226,083,176	51.311	48.65	48.60	48.65	47.61	48.79	4,673,324	48.377	2.08%
2025-08-29	0	50.55	50.55	50.60	50.35	52.05	5,343,685	272,790,036	51.049	47.66	47.66	47.71	47.47	49.07	5,667,763	48.130	0.50%
2025-08-28	0	50.30	50.30	50.35	49.88	50.95	3,587,661	180,303,208	50.256	47.42	47.42	47.47	47.03	48.04	3,805,242	47.383	-1.18%
2025-08-27	0	50.90	50.90	50.95	50.60	52.30	4,991,772	256,837,480	51.452	47.99	47.99	48.04	47.71	49.31	5,294,507	48.510	-0.97%
2025-08-26	0	51.40	51.40	51.50	51.35	52.25	3,900,289	201,283,568	51.607	48.46	48.46	48.56	48.41	49.26	4,136,829	48.656	-1.63%
2025-08-25	0	52.25	52.20	52.25	51.50	52.40	3,082,884	160,360,277	52.016	49.26	49.22	49.26	48.56	49.40	3,269,851	49.042	1.36%
2025-08-22	0	51.55	51.50	51.60	50.90	52.30	3,116,030	159,944,129	51.329	48.60	48.56	48.65	47.99	49.31	3,305,008	48.394	-0.67%
2025-08-21	0	51.90	51.85	51.90	50.85	52.10	4,539,627	235,050,270	51.777	48.93	48.89	48.93	47.94	49.12	4,814,941	48.817	1.47%
2025-08-20	0	51.15	51.10	51.20	50.55	51.85	4,955,977	253,404,588	51.131	48.23	48.18	48.27	47.66	48.89	5,256,542	48.207	0.49%
2025-08-19	0	50.90	50.90	50.95	50.20	51.25	4,206,081	213,334,190	50.720	47.99	47.99	48.04	47.33	48.32	4,461,167	47.820	1.19%
2025-08-18	0	50.30	50.30	50.40	50.25	51.45	3,679,951	186,103,372	50.572	47.42	47.42	47.52	47.38	48.51	3,903,129	47.681	-0.89%
2025-08-15	0	50.75	50.70	50.80	50.45	51.05	2,878,472	146,101,829	50.757	47.85	47.80	47.90	47.57	48.13	3,053,042	47.855	-0.49%
2025-08-14	0	51.00	50.95	51.00	50.65	51.90	3,986,523	204,252,668	51.236	48.08	48.04	48.08	47.75	48.93	4,228,293	48.306	-0.10%
2025-08-13	0	51.05	51.05	51.15	50.50	51.20	2,352,403	119,706,208	50.887	48.13	48.13	48.23	47.61	48.27	2,495,069	47.977	0.79%
2025-08-12	0	50.65	50.65	50.70	50.00	51.20	3,655,923	185,528,895	50.747	47.75	47.75	47.80	47.14	48.27	3,877,643	47.846	1.10%
2025-08-11	0	50.10	50.10	50.20	50.00	50.50	1,576,002	79,128,251	50.208	47.24	47.24	47.33	47.14	47.61	1,671,582	47.337	0.00%
2025-08-08	0	50.10	50.10	50.15	49.84	50.45	1,686,599	84,434,573	50.062	47.24	47.24	47.28	46.99	47.57	1,788,886	47.200	-0.30%
2025-08-07	0	50.25	50.25	50.30	49.32	50.60	2,761,249	138,694,014	50.229	47.38	47.38	47.42	46.50	47.71	2,928,710	47.357	1.64%
2025-08-06	0	49.44	49.44	49.48	49.02	49.58	2,838,413	140,110,456	49.362	46.61	46.61	46.65	46.22	46.75	3,010,554	46.540	0.32%
2025-08-05	0	49.28	49.26	49.28	48.84	49.60	3,126,325	154,122,259	49.298	46.46	46.44	46.46	46.05	46.76	3,315,927	46.479	1.03%
2025-08-04	0	48.78	48.78	48.80	48.58	49.08	1,943,004	94,789,339	48.785	45.99	45.99	46.01	45.80	46.27	2,060,841	45.995	-0.04%
2025-08-01	0	48.80	48.75	48.80	48.35	50.05	6,076,426	298,844,885	49.181	46.01	45.96	46.01	45.59	47.19	6,444,942	46.369	-2.20%
2025-07-31	0	49.90	49.85	49.90	49.60	52.35	11,376,768	571,449,199	50.229	47.05	47.00	47.05	46.76	49.36	12,066,734	47.357	-4.68%
2025-07-30	0	52.35	52.30	52.35	50.90	53.00	4,188,858	219,128,656	52.312	49.36	49.31	49.36	47.99	49.97	4,442,899	49.321	1.65%
2025-07-29	0	51.50	51.35	51.50	50.90	51.75	3,101,569	159,246,643	51.344	48.56	48.41	48.56	47.99	48.79	3,289,670	48.408	-0.39%
2025-07-28	0	51.70	51.60	51.70	51.45	52.40	2,620,739	135,682,290	51.773	48.74	48.65	48.74	48.51	49.40	2,779,679	48.812	-1.15%
2025-07-25	0	52.30	52.25	52.30	51.95	53.25	3,887,525	203,802,774	52.425	49.31	49.26	49.31	48.98	50.21	4,123,291	49.427	-1.04%
2025-07-24	0	52.85	52.80	52.90	52.60	53.90	3,713,700	196,770,487	52.985	49.83	49.78	49.88	49.59	50.82	3,938,924	49.955	-0.84%
2025-07-23	0	53.30	53.20	53.30	53.00	53.80	3,183,642	169,833,950	53.346	50.25	50.16	50.25	49.97	50.72	3,376,720	50.296	0.09%
2025-07-22	0	53.25	53.25	53.30	52.15	53.30	5,423,742	284,550,104	52.464	50.21	50.21	50.25	49.17	50.25	5,752,675	49.464	2.31%
2025-07-21	0	52.05	51.85	52.05	51.70	52.45	2,679,675	139,480,261	52.051	49.07	48.89	49.07	48.74	49.45	2,842,189	49.075	0.58%
2025-07-18	0	51.75	51.70	51.75	51.40	52.25	2,788,122	144,706,803	51.901	48.79	48.74	48.79	48.46	49.26	2,957,213	48.934	0.78%
2025-07-17	0	51.35	51.30	51.35	50.80	52.00	2,252,738	115,715,817	51.367	48.41	48.37	48.41	47.90	49.03	2,389,360	48.430	1.08%
2025-07-16	0	50.80	50.75	50.80	50.55	51.30	2,066,951	105,299,359	50.944	47.90	47.85	47.90	47.66	48.37	2,192,305	48.031	0.10%
2025-07-15	0	50.75	50.75	50.80	50.40	52.15	5,930,103	302,425,860	50.998	47.85	47.85	47.90	47.52	49.17	6,289,745	48.082	-1.84%
2025-07-14	0	51.70	51.65	51.80	51.50	52.20	2,541,610	131,449,152	51.719	48.74	48.70	48.84	48.56	49.22	2,695,751	48.762	-0.19%
2025-07-11	0	51.80	51.80	51.85	51.70	52.65	4,302,957	224,803,828	52.244	48.84	48.84	48.89	48.74	49.64	4,563,918	49.257	-0.77%
2025-07-10	0	52.20	52.10	52.20	51.25	52.30	3,807,041	196,922,870	51.726	49.22	49.12	49.22	48.32	49.31	4,037,926	48.768	0.29%
2025-07-09	0	52.05	51.95	52.10	51.55	52.70	2,570,540	134,224,219	52.216	49.07	48.98	49.12	48.60	49.69	2,726,435	49.231	-0.38%
2025-07-08	0	52.25	52.10	52.25	51.45	52.35	4,271,756	222,601,007	52.110	49.26	49.12	49.26	48.51	49.36	4,530,825	49.130	0.87%
2025-07-07	0	51.80	51.75	51.80	51.15	51.85	2,665,050	137,373,290	51.546	48.84	48.79	48.84	48.23	48.89	2,826,677	48.599	0.48%
2025-07-04	0	51.55	51.40	51.55	50.90	51.85	1,846,342	94,553,693	51.211	48.60	48.46	48.60	47.99	48.89	1,958,317	48.283	-0.19%
2025-07-03	0	51.65	51.60	51.65	51.05	51.75	2,314,689	118,940,421	51.385	48.70	48.65	48.70	48.13	48.79	2,455,068	48.447	0.78%
2025-07-02	0	51.25	51.20	51.25	50.40	51.70	4,479,058	228,830,284	51.089	48.32	48.27	48.32	47.52	48.74	4,750,699	48.168	0.00%
2025-06-30	0	51.25	51.10	51.25	50.80	51.75	3,407,301	174,505,052	51.215	48.32	48.18	48.32	47.90	48.79	3,613,943	48.287	-0.10%
2025-06-27	0	51.30	51.25	51.30	51.10	52.30	2,584,341	132,860,945	51.410	48.37	48.32	48.37	48.18	49.31	2,741,073	48.470	-1.35%
2025-06-26	0	52.00	51.70	52.00	51.60	52.70	3,497,136	182,406,037	52.159	49.03	48.74	49.03	48.65	49.69	3,709,226	49.176	0.29%
2025-06-25	0	51.85	51.80	51.85	51.15	52.15	5,251,413	271,452,464	51.691	48.89	48.84	48.89	48.23	49.17	5,569,895	48.736	1.67%
2025-06-24	0	51.00	50.90	51.00	50.35	51.65	4,736,038	242,290,364	51.159	48.08	47.99	48.08	47.47	48.70	5,023,264	48.234	0.69%
2025-06-23	0	50.65	50.50	50.65	49.90	50.80	1,800,363	90,700,214	50.379	47.75	47.61	47.75	47.05	47.90	1,909,549	47.498	0.00%
2025-06-20	0	50.65	50.60	50.65	49.95	50.75	4,338,826	218,913,693	50.455	47.75	47.71	47.75	47.09	47.85	4,601,962	47.570	1.30%
2025-06-19	0	50.00	49.75	50.00	49.55	51.15	4,594,038	229,777,172	50.016	47.14	46.91	47.14	46.72	48.23	4,872,652	47.156	-2.25%
2025-06-18	0	51.15	51.10	51.15	50.55	51.70	5,396,245	276,606,711	51.259	48.23	48.18	48.23	47.66	48.74	5,723,511	48.328	1.79%
2025-06-17	0	50.25	50.20	50.25	50.20	51.05	3,421,522	172,812,062	50.507	47.38	47.33	47.38	47.33	48.13	3,629,027	47.619	-1.18%
2025-06-16	0	50.85	50.80	50.85	50.35	51.30	3,813,936	193,662,680	50.778	47.94	47.90	47.94	47.47	48.37	4,045,239	47.874	-0.39%
2025-06-13	0	51.05	51.00	51.05	50.25	52.10	5,550,947	282,358,298	50.867	48.13	48.08	48.13	47.38	49.12	5,887,595	47.958	-1.45%
2025-06-12	0	51.80	51.75	51.80	51.75	53.75	6,619,252	344,812,691	52.092	48.84	48.79	48.84	48.79	50.68	7,020,689	49.114	-2.63%
2025-06-11	0	53.20	53.15	53.20	52.80	53.65	2,716,566	144,571,876	53.219	50.16	50.11	50.16	49.78	50.58	2,881,317	50.176	0.19%
2025-06-10	0	53.10	53.00	53.10	52.75	53.85	3,715,941	197,739,761	53.214	50.06	49.97	50.06	49.73	50.77	3,941,301	50.171	0.00%
2025-06-09	0	53.10	53.10	53.20	52.85	54.30	4,934,928	262,647,620	53.222	50.06	50.06	50.16	49.83	51.20	5,234,216	50.179	-1.12%
2025-06-06	0	53.70	53.70	53.80	53.35	54.65	3,136,336	168,712,771	53.793	50.63	50.63	50.72	50.30	51.53	3,326,545	50.717	-0.92%
2025-06-05	0	54.20	54.20	54.25	53.80	55.30	3,168,601	172,264,161	54.366	51.10	51.10	51.15	50.72	52.14	3,360,767	51.257	-1.00%
2025-06-04	0	54.75	54.75	54.85	54.60	55.80	3,710,989	204,223,200	55.032	51.62	51.62	51.71	51.48	52.61	3,936,049	51.885	-0.64%
2025-06-03	0	55.10	55.00	55.10	54.00	55.40	5,280,701	288,837,485	54.697	51.95	51.86	51.95	50.91	52.23	5,600,959	51.569	1.85%
2025-06-02	0	54.10	54.10	54.15	53.15	54.35	1,056,497	56,890,946	53.849	51.01	51.01	51.05	50.11	51.24	1,120,570	50.770	-0.64%
2025-05-30	0	54.45	54.45	54.65	53.85	55.65	5,634,192	307,273,179	54.537	51.34	51.34	51.53	50.77	52.47	5,975,888	51.419	-2.24%
2025-05-29	0	55.70	55.65	55.70	54.85	56.00	3,536,690	196,098,508	55.447	52.52	52.47	52.52	51.71	52.80	3,751,179	52.276	-0.89%
2025-05-28	0	56.20	56.05	56.20	54.70	56.80	5,376,412	301,374,435	56.055	52.99	52.85	52.99	51.57	53.55	5,702,475	52.850	1.81%
2025-05-27	0	55.20	55.10	55.20	53.10	55.65	6,509,559	358,391,310	55.056	52.04	51.95	52.04	50.06	52.47	6,904,344	51.908	3.95%
2025-05-26	0	53.10	53.10	53.20	52.30	53.80	3,344,373	176,640,358	52.817	50.06	50.06	50.16	49.31	50.72	3,547,199	49.797	-0.56%
2025-05-23	0	53.40	53.35	53.40	53.20	54.70	3,096,447	165,923,351	53.585	50.35	50.30	50.35	50.16	51.57	3,284,237	50.521	-0.32%
2025-05-22	0	55.95	55.95	56.00	55.85	56.80	2,576,711	144,838,003	56.210	50.51	50.51	50.55	50.42	51.27	2,854,401	50.742	-1.15%
2025-05-21	0	56.60	56.55	56.60	56.25	57.40	3,471,299	197,078,526	56.774	51.09	51.05	51.09	50.78	51.82	3,845,398	51.250	0.27%
2025-05-20	0	56.45	56.30	56.45	54.45	56.45	6,590,592	369,499,520	56.065	50.96	50.82	50.96	49.15	50.96	7,300,855	50.610	3.20%
2025-05-19	0	54.70	54.70	54.75	54.30	55.25	2,068,291	113,163,821	54.714	49.38	49.38	49.42	49.02	49.88	2,291,189	49.391	-1.08%
2025-05-16	0	55.30	55.30	55.35	54.05	55.45	2,032,923	111,666,287	54.929	49.92	49.92	49.97	48.79	50.06	2,252,009	49.585	1.94%
2025-05-15	0	54.25	54.25	54.40	54.05	55.40	2,289,120	124,928,381	54.575	48.97	48.97	49.11	48.79	50.01	2,535,817	49.266	-1.63%
2025-05-14	0	55.15	55.00	55.15	54.45	55.45	1,685,676	92,600,995	54.934	49.78	49.65	49.78	49.15	50.06	1,867,340	49.590	0.82%
2025-05-13	0	54.70	54.55	54.70	53.85	55.20	3,714,750	203,258,286	54.717	49.38	49.24	49.38	48.61	49.83	4,115,085	49.393	0.46%
2025-05-12	0	54.45	54.35	54.45	53.40	54.55	5,058,077	273,672,195	54.106	49.15	49.06	49.15	48.20	49.24	5,603,182	48.842	1.68%
2025-05-09	0	53.55	53.55	53.70	53.50	54.35	3,942,662	212,554,206	53.911	48.34	48.34	48.48	48.30	49.06	4,367,559	48.667	-1.38%
2025-05-08	0	54.30	54.20	54.30	53.60	54.80	6,020,390	324,838,319	53.956	49.02	48.93	49.02	48.39	49.47	6,669,202	48.707	-0.64%
2025-05-07	0	54.65	54.65	54.70	54.50	56.60	4,358,263	239,992,274	55.066	49.33	49.33	49.38	49.20	51.09	4,827,949	49.709	-2.06%
2025-05-06	0	55.80	55.80	55.85	55.50	56.90	3,682,980	206,409,332	56.044	50.37	50.37	50.42	50.10	51.36	4,079,892	50.592	-1.06%
2025-05-02	0	56.40	56.35	56.40	54.50	56.85	2,158,648	121,254,043	56.171	50.91	50.87	50.91	49.20	51.32	2,391,284	50.707	2.73%
2025-04-30	0	54.90	54.65	54.90	53.80	54.90	5,959,930	324,311,179	54.415	49.56	49.33	49.56	48.57	49.56	6,602,227	49.121	1.20%
2025-04-29	0	54.25	54.25	54.30	53.90	57.20	10,566,191	577,104,531	54.618	48.97	48.97	49.02	48.66	51.64	11,704,901	49.305	-4.07%
2025-04-28	0	56.55	56.55	56.60	55.85	57.10	4,462,000	251,327,872	56.326	51.05	51.05	51.09	50.42	51.55	4,942,866	50.847	-0.70%
2025-04-25	0	56.95	56.90	56.95	56.50	58.65	5,274,952	302,659,883	57.377	51.41	51.36	51.41	51.00	52.94	5,843,429	51.795	-2.23%
2025-04-24	0	58.25	58.20	58.25	57.05	58.70	5,065,295	292,603,591	57.766	52.58	52.54	52.58	51.50	52.99	5,611,178	52.147	-0.34%
2025-04-23	0	58.45	58.40	58.45	58.05	59.80	3,883,959	227,658,755	58.615	52.76	52.72	52.76	52.40	53.98	4,302,530	52.913	-1.27%
2025-04-22	0	59.20	58.95	59.20	57.50	59.40	5,731,532	334,593,685	58.378	53.44	53.22	53.44	51.91	53.62	6,349,214	52.698	-1.09%
2025-04-17	0	59.85	59.70	59.90	57.50	60.25	5,345,132	316,710,477	59.252	54.03	53.89	54.07	51.91	54.39	5,921,172	53.488	2.57%
2025-04-16	0	58.35	58.25	58.35	56.70	58.35	6,368,116	367,007,507	57.632	52.67	52.58	52.67	51.18	52.67	7,054,403	52.025	-0.51%
2025-04-15	0	58.65	58.60	58.65	58.10	59.80	7,157,464	420,217,138	58.710	52.94	52.90	52.94	52.45	53.98	7,928,818	52.999	0.17%
2025-04-14	0	58.55	58.50	58.55	57.85	60.70	8,796,207	516,190,329	58.683	52.85	52.81	52.85	52.22	54.79	9,744,167	52.974	-2.58%
2025-04-11	0	60.10	59.90	60.10	58.75	60.65	6,216,522	373,073,097	60.013	54.25	54.07	54.25	53.03	54.75	6,886,471	54.175	1.61%
2025-04-10	0	59.15	58.95	59.15	58.50	60.60	5,817,393	345,915,654	59.462	53.40	53.22	53.40	52.81	54.70	6,444,329	53.678	-0.84%
2025-04-09	0	59.65	59.60	59.65	56.00	60.00	6,022,369	351,401,280	58.349	53.85	53.80	53.85	50.55	54.16	6,671,395	52.673	2.32%
2025-04-08	0	58.30	58.05	58.30	55.00	58.85	10,865,581	625,741,097	57.589	52.63	52.40	52.63	49.65	53.12	12,036,556	51.987	6.00%
2025-04-07	0	55.00	54.85	55.05	53.35	57.35	10,687,675	594,566,599	55.631	49.65	49.51	49.69	48.16	51.77	11,839,477	50.219	-7.64%
2025-04-03	0	59.55	59.25	59.55	57.65	60.15	4,953,762	294,034,078	59.356	53.76	53.49	53.76	52.04	54.30	5,487,625	53.581	0.68%
2025-04-02	0	59.15	59.00	59.20	58.15	59.70	4,789,881	283,305,969	59.147	53.40	53.26	53.44	52.49	53.89	5,306,082	53.393	1.46%
2025-04-01	0	58.30	58.15	58.30	55.90	59.00	10,530,515	610,580,100	57.982	52.63	52.49	52.63	50.46	53.26	11,665,380	52.341	4.11%
2025-03-31	0	56.00	55.85	56.00	53.50	56.35	4,302,240	238,922,476	55.534	50.55	50.42	50.55	48.30	50.87	4,765,889	50.132	1.82%
2025-03-28	0	55.00	54.85	55.00	54.60	56.90	3,235,845	178,716,871	55.230	49.65	49.51	49.65	49.29	51.36	3,584,569	49.857	-2.22%
2025-03-27	0	56.25	56.10	56.30	54.85	57.00	4,469,416	251,128,376	56.188	50.78	50.64	50.82	49.51	51.45	4,951,081	50.722	1.63%
2025-03-26	0	55.35	55.20	55.35	54.55	57.05	3,463,648	191,336,031	55.241	49.97	49.83	49.97	49.24	51.50	3,836,922	49.867	-2.04%
2025-03-25	0	56.50	56.35	56.50	55.80	58.00	6,055,364	345,028,160	56.979	51.00	50.87	51.00	50.37	52.36	6,707,946	51.436	1.44%
2025-03-24	0	55.70	55.70	55.75	54.05	56.15	4,167,883	230,608,863	55.330	50.28	50.28	50.33	48.79	50.69	4,617,052	49.947	1.00%
2025-03-21	0	55.15	55.15	55.20	54.70	56.25	3,700,573	204,168,595	55.172	49.78	49.78	49.83	49.38	50.78	4,099,381	49.805	-0.81%
2025-03-20	0	55.60	55.50	55.60	55.20	57.75	6,916,120	386,423,819	55.873	50.19	50.10	50.19	49.83	52.13	7,661,464	50.437	-3.64%
2025-03-19	0	57.70	57.55	57.70	56.40	57.95	7,114,438	407,925,772	57.338	52.09	51.95	52.09	50.91	52.31	7,881,155	51.760	3.04%
2025-03-18	0	56.00	55.95	56.00	54.80	56.80	4,387,852	244,290,290	55.674	50.55	50.51	50.55	49.47	51.27	4,860,727	50.258	1.36%
2025-03-17	0	55.25	55.10	55.25	54.25	57.20	6,368,834	353,760,357	55.546	49.88	49.74	49.88	48.97	51.64	7,055,198	50.142	1.38%
2025-03-14	0	54.50	54.50	54.60	52.15	55.00	4,812,816	260,437,183	54.113	49.20	49.20	49.29	47.08	49.65	5,331,489	48.849	4.61%
2025-03-13	0	52.10	52.10	52.15	51.95	54.50	3,406,930	179,842,174	52.787	47.03	47.03	47.08	46.90	49.20	3,774,092	47.652	-2.71%
2025-03-12	0	53.55	53.50	53.55	52.70	57.90	8,124,853	442,373,138	54.447	48.34	48.30	48.34	47.57	52.27	9,000,462	49.150	0.19%
2025-03-11	0	53.45	53.45	53.50	51.50	53.60	4,632,011	245,096,750	52.914	48.25	48.25	48.30	46.49	48.39	5,131,199	47.766	2.49%
2025-03-10	0	52.15	52.15	52.20	51.80	54.20	4,783,833	250,717,336	52.409	47.08	47.08	47.12	46.76	48.93	5,299,383	47.311	-3.07%
2025-03-07	0	53.80	53.80	53.85	52.40	54.90	6,000,425	323,059,928	53.840	48.57	48.57	48.61	47.30	49.56	6,647,086	48.602	1.41%
2025-03-06	0	53.05	53.00	53.10	51.55	54.20	8,437,128	444,312,017	52.662	47.89	47.84	47.93	46.53	48.93	9,346,390	47.538	-0.66%
2025-03-05	0	53.40	53.25	53.40	52.70	54.10	2,917,290	155,953,199	53.458	48.20	48.07	48.20	47.57	48.84	3,231,684	48.258	0.47%
2025-03-04	0	53.15	53.15	53.20	51.50	53.50	2,567,285	135,613,130	52.824	47.98	47.98	48.02	46.49	48.30	2,843,959	47.685	1.14%
2025-03-03	0	52.55	52.50	52.60	52.10	54.25	6,004,803	320,300,001	53.341	47.44	47.39	47.48	47.03	48.97	6,651,936	48.151	0.96%
2025-02-28	0	52.05	52.05	52.10	51.75	53.75	7,224,585	378,295,538	52.362	46.99	46.99	47.03	46.72	48.52	8,003,172	47.268	-1.42%
2025-02-27	0	52.80	52.80	52.85	51.80	53.40	7,907,475	411,531,009	52.043	47.66	47.66	47.71	46.76	48.20	8,759,657	46.980	0.57%
2025-02-26	0	52.50	52.50	52.55	50.00	52.80	7,741,995	402,460,622	51.984	47.39	47.39	47.44	45.14	47.66	8,576,343	46.927	5.00%
2025-02-25	0	50.00	50.00	50.05	49.60	51.20	4,243,542	212,462,030	50.067	45.14	45.14	45.18	44.77	46.22	4,700,865	45.196	-2.72%
2025-02-24	0	51.40	51.40	51.45	49.25	51.80	5,517,320	282,074,595	51.125	46.40	46.40	46.44	44.46	46.76	6,111,917	46.152	3.21%
2025-02-21	0	49.80	49.75	49.80	49.60	51.75	6,636,716	331,994,879	50.024	44.96	44.91	44.96	44.77	46.72	7,351,949	45.157	-1.39%
2025-02-20	0	50.50	50.45	50.50	50.20	51.40	3,755,680	190,789,664	50.800	45.59	45.54	45.59	45.32	46.40	4,160,426	45.858	-0.98%
2025-02-19	0	51.00	50.95	51.00	50.10	51.90	5,232,867	266,177,025	50.866	46.04	45.99	46.04	45.23	46.85	5,796,809	45.918	-0.68%
2025-02-18	0	51.35	51.25	51.35	50.60	52.10	4,551,183	234,161,084	51.451	46.35	46.26	46.35	45.68	47.03	5,041,660	46.445	0.20%
2025-02-17	0	51.25	51.25	51.40	51.10	52.30	5,000,205	257,967,093	51.591	46.26	46.26	46.40	46.13	47.21	5,539,073	46.572	-1.25%
2025-02-14	0	51.90	51.85	51.90	51.20	52.10	6,352,157	328,956,939	51.787	46.85	46.81	46.85	46.22	47.03	7,036,724	46.749	2.27%
2025-02-13	0	50.75	50.70	50.75	49.75	52.10	6,967,878	358,543,157	51.457	45.81	45.77	45.81	44.91	47.03	7,718,800	46.451	1.50%
2025-02-12	0	50.00	49.95	50.00	48.75	50.40	4,731,066	234,967,550	49.665	45.14	45.09	45.14	44.01	45.50	5,240,929	44.833	3.31%
2025-02-11	0	48.40	48.35	48.40	48.20	49.50	4,425,140	215,114,252	48.612	43.69	43.65	43.69	43.51	44.68	4,902,034	43.883	-1.43%
2025-02-10	0	49.10	49.10	49.15	48.70	49.80	3,657,789	180,332,131	49.301	44.32	44.32	44.37	43.96	44.96	4,051,986	44.505	-0.81%
2025-02-07	0	49.50	49.50	49.55	49.25	49.85	3,382,909	167,983,067	49.656	44.68	44.68	44.73	44.46	45.00	3,747,482	44.826	-0.10%
2025-02-06	0	49.55	49.55	49.60	48.65	49.70	3,771,807	186,330,095	49.401	44.73	44.73	44.77	43.92	44.86	4,178,291	44.595	1.12%
2025-02-05	0	49.00	48.95	49.00	48.05	49.30	4,074,124	198,862,965	48.811	44.23	44.19	44.23	43.38	44.50	4,513,189	44.063	0.10%
2025-02-04	0	48.95	48.90	48.95	48.30	49.95	2,485,843	122,217,114	49.165	44.19	44.14	44.19	43.60	45.09	2,753,740	44.382	0.41%
2025-02-03	0	48.75	48.60	48.75	46.70	48.75	3,510,000	168,654,103	48.050	44.01	43.87	44.01	42.16	44.01	3,888,270	43.375	1.99%
2025-01-28	0	47.80	47.70	47.80	47.35	48.75	1,798,840	85,939,966	47.775	43.15	43.06	43.15	42.74	44.01	1,992,699	43.127	-1.95%
2025-01-27	0	48.75	48.75	48.80	48.55	50.15	5,786,052	283,603,851	49.015	44.01	44.01	44.05	43.83	45.27	6,409,610	44.247	-2.60%
2025-01-24	0	50.05	50.00	50.05	49.70	51.25	7,195,210	361,153,792	50.194	45.18	45.14	45.18	44.86	46.26	7,970,632	45.311	-2.63%
2025-01-23	0	51.40	51.35	51.40	51.05	52.80	1,964,900	101,521,800	51.668	46.40	46.35	46.40	46.08	47.66	2,176,656	46.641	-1.44%
2025-01-22	0	52.15	52.15	52.20	51.00	52.35	2,169,589	112,305,244	51.763	47.08	47.08	47.12	46.04	47.26	2,403,404	46.728	-0.48%
2025-01-21	0	52.40	52.30	52.40	51.55	53.65	4,338,371	226,839,625	52.287	47.30	47.21	47.30	46.53	48.43	4,805,914	47.200	-1.60%
2025-01-20	0	53.25	53.25	53.35	52.00	54.50	5,296,718	284,194,621	53.655	48.07	48.07	48.16	46.94	49.20	5,867,541	48.435	1.33%
2025-01-17	0	52.55	52.50	52.55	51.40	52.75	1,544,077	80,864,410	52.371	47.44	47.39	47.44	46.40	47.62	1,710,481	47.276	1.25%
2025-01-16	0	51.90	51.85	51.90	51.00	52.80	2,973,527	153,854,226	51.741	46.85	46.81	46.85	46.04	47.66	3,293,982	46.708	1.17%
2025-01-15	0	51.30	51.25	51.40	51.00	52.75	3,058,526	158,257,083	51.743	46.31	46.26	46.40	46.04	47.62	3,388,141	46.709	-2.29%
2025-01-14	0	52.50	52.50	52.65	51.20	53.10	2,439,886	127,950,855	52.441	47.39	47.39	47.53	46.22	47.93	2,702,830	47.340	1.65%
2025-01-13	0	51.65	51.60	51.65	50.05	51.85	3,850,295	196,065,608	50.922	46.63	46.58	46.63	45.18	46.81	4,265,238	45.968	0.10%
2025-01-10	0	51.60	51.55	51.60	51.00	52.30	3,296,214	169,854,352	51.530	46.58	46.53	46.58	46.04	47.21	3,651,444	46.517	-0.77%
2025-01-09	0	52.00	51.95	52.05	51.75	53.60	2,807,500	147,426,755	52.512	46.94	46.90	46.99	46.72	48.39	3,110,062	47.403	-2.26%
2025-01-08	0	53.20	53.00	53.20	52.55	53.85	2,585,681	137,279,230	53.092	48.02	47.84	48.02	47.44	48.61	2,864,338	47.927	-1.48%
2025-01-07	0	54.00	54.00	54.05	52.85	54.45	3,383,414	181,808,845	53.735	48.75	48.75	48.79	47.71	49.15	3,748,042	48.508	0.84%
2025-01-06	0	53.55	53.55	53.60	52.65	54.35	3,828,943	205,155,701	53.580	48.34	48.34	48.39	47.53	49.06	4,241,585	48.368	-0.28%
2025-01-03	0	53.70	53.65	53.70	53.05	55.70	3,766,100	202,468,390	53.761	48.48	48.43	48.48	47.89	50.28	4,171,969	48.531	-1.83%
2025-01-02	0	54.70	54.70	54.75	54.40	56.85	3,778,504	208,865,773	55.277	49.38	49.38	49.42	49.11	51.32	4,185,710	49.900	-3.70%
2024-12-31	0	56.80	56.75	56.90	54.75	58.00	3,968,079	226,854,794	57.170	51.27	51.23	51.36	49.42	52.36	4,395,716	51.608	3.74%
2024-12-30	0	54.75	54.70	54.80	54.30	55.55	1,939,541	106,744,791	55.036	49.42	49.38	49.47	49.02	50.15	2,148,564	49.682	0.09%
2024-12-27	0	54.70	54.60	54.70	54.00	55.60	2,394,000	131,155,850	54.785	49.38	49.29	49.38	48.75	50.19	2,651,999	49.455	-1.53%
2024-12-24	0	55.55	55.25	55.55	53.90	55.70	1,684,200	93,000,620	55.219	50.15	49.88	50.15	48.66	50.28	1,865,705	49.847	2.49%
2024-12-23	0	54.20	54.10	54.20	53.15	54.45	1,909,557	102,974,791	53.926	48.93	48.84	48.93	47.98	49.15	2,115,348	48.680	1.50%
2024-12-20	0	53.40	53.40	53.45	52.70	54.15	3,153,444	168,937,113	53.572	48.20	48.20	48.25	47.57	48.88	3,493,288	48.360	0.19%
2024-12-19	0	53.30	53.30	53.35	52.60	54.15	2,637,255	141,259,140	53.563	48.11	48.11	48.16	47.48	48.88	2,921,470	48.352	-0.28%
2024-12-18	0	53.45	53.45	53.50	53.15	55.70	4,776,652	256,655,077	53.731	48.25	48.25	48.30	47.98	50.28	5,291,428	48.504	-2.37%
2024-12-17	0	54.75	54.75	55.00	54.20	56.20	3,320,788	183,128,797	55.146	49.42	49.42	49.65	48.93	50.73	3,678,667	49.781	-1.08%
2024-12-16	0	55.35	55.30	55.35	54.40	56.90	8,223,976	458,675,745	55.773	49.97	49.92	49.97	49.11	51.36	9,110,267	50.347	1.75%
2024-12-13	0	54.40	54.35	54.40	53.25	54.95	7,576,100	410,483,354	54.181	49.11	49.06	49.11	48.07	49.60	8,392,570	48.910	-0.09%
2024-12-12	0	54.45	54.40	54.55	51.90	55.45	6,341,941	346,191,311	54.588	49.15	49.11	49.24	46.85	50.06	7,025,407	49.277	4.91%
2024-12-11	0	51.90	51.90	51.95	51.30	53.10	4,265,490	223,156,341	52.317	46.85	46.85	46.90	46.31	47.93	4,725,178	47.227	1.57%
2024-12-10	0	51.10	51.00	51.10	50.70	56.60	8,201,827	434,948,985	53.031	46.13	46.04	46.13	45.77	51.09	9,085,731	47.872	-2.11%
2024-12-09	0	52.20	52.10	52.20	49.75	52.45	3,517,317	179,002,311	50.892	47.12	47.03	47.12	44.91	47.35	3,896,375	45.941	3.57%
2024-12-06	0	50.40	50.25	50.40	48.10	50.95	6,323,980	317,117,368	50.145	45.50	45.36	45.50	43.42	45.99	7,005,510	45.267	4.02%
2024-12-05	0	48.45	48.40	48.50	48.45	49.50	1,384,921	67,565,656	48.787	43.74	43.69	43.78	43.74	44.68	1,534,173	44.040	-2.02%
2024-12-04	0	49.45	49.40	49.45	49.20	50.20	2,724,929	135,397,199	49.688	44.64	44.59	44.64	44.41	45.32	3,018,592	44.854	-0.60%
2024-12-03	0	49.75	49.70	49.75	48.85	50.10	2,101,653	104,250,598	49.604	44.91	44.86	44.91	44.10	45.23	2,328,146	44.778	0.71%
2024-12-02	0	49.40	49.35	49.40	48.10	50.40	4,332,164	215,404,386	49.722	44.59	44.55	44.59	43.42	45.50	4,799,038	44.885	1.44%
2024-11-29	0	48.70	48.70	48.75	47.95	49.40	2,776,000	135,104,332	48.669	43.96	43.96	44.01	43.29	44.59	3,075,167	43.934	1.04%
2024-11-28	0	48.20	48.15	48.20	48.00	49.35	1,673,315	81,342,763	48.612	43.51	43.47	43.51	43.33	44.55	1,853,647	43.883	-2.23%
2024-11-27	0	49.30	49.20	49.30	47.45	49.70	2,434,837	118,408,634	48.631	44.50	44.41	44.50	42.83	44.86	2,697,237	43.900	3.14%
2024-11-26	0	47.80	47.75	47.80	47.10	48.80	2,316,235	111,791,458	48.264	43.15	43.10	43.15	42.52	44.05	2,565,854	43.569	1.38%
2024-11-25	0	47.15	47.15	47.20	46.65	47.70	1,888,845	89,193,717	47.221	42.56	42.56	42.61	42.11	43.06	2,092,404	42.627	0.11%
2024-11-22	0	47.10	47.10	47.20	46.55	48.10	1,948,454	92,094,718	47.266	42.52	42.52	42.61	42.02	43.42	2,158,437	42.667	-1.26%
2024-11-21	0	47.70	47.70	47.75	47.60	49.20	3,634,141	174,360,316	47.978	43.06	43.06	43.10	42.97	44.41	4,025,789	43.311	-2.65%
2024-11-20	0	49.00	49.00	49.05	48.80	50.35	1,899,560	93,659,141	49.306	44.23	44.23	44.28	44.05	45.45	2,104,274	44.509	-0.91%
2024-11-19	0	49.45	49.40	49.70	48.95	49.95	1,954,030	96,508,643	49.390	44.64	44.59	44.86	44.19	45.09	2,164,614	44.585	0.71%
2024-11-18	0	49.10	49.05	49.10	48.30	51.15	3,723,451	183,471,413	49.275	44.32	44.28	44.32	43.60	46.17	4,124,724	44.481	-1.11%
2024-11-15	0	49.65	49.60	49.65	48.90	50.70	2,365,966	118,225,805	49.969	44.82	44.77	44.82	44.14	45.77	2,620,944	45.108	0.51%
2024-11-14	0	49.40	49.40	49.55	49.20	51.60	2,552,234	127,750,705	50.054	44.59	44.59	44.73	44.41	46.58	2,827,286	45.185	-2.95%
2024-11-13	0	50.90	50.75	50.90	49.45	51.20	4,314,060	216,906,620	50.279	45.95	45.81	45.95	44.64	46.22	4,778,983	45.388	0.00%
2024-11-12	0	50.90	50.90	50.95	50.55	53.90	2,973,576	154,812,852	52.063	45.95	45.95	45.99	45.63	48.66	3,294,036	46.998	-3.60%
2024-11-11	0	52.80	52.80	53.00	51.60	53.75	6,746,094	354,307,659	52.520	47.66	47.66	47.84	46.58	48.52	7,473,115	47.411	-3.12%
2024-11-08	0	54.50	54.45	54.50	54.00	57.45	3,344,622	184,321,706	55.110	49.20	49.15	49.20	48.75	51.86	3,705,069	49.749	-1.18%
2024-11-07	0	55.15	55.00	55.15	50.80	55.30	6,084,732	329,145,654	54.094	49.78	49.65	49.78	45.86	49.92	6,740,478	48.831	6.57%
2024-11-06	0	51.75	51.70	51.80	51.20	52.75	3,374,050	175,141,136	51.908	46.72	46.67	46.76	46.22	47.62	3,737,669	46.858	-1.62%
2024-11-05	0	52.60	52.50	52.60	50.65	52.70	4,506,687	233,427,445	51.796	47.48	47.39	47.48	45.72	47.57	4,992,369	46.757	2.33%
2024-11-04	0	51.40	51.15	51.40	50.20	51.50	1,839,547	94,000,753	51.100	46.40	46.17	46.40	45.32	46.49	2,037,793	46.129	1.18%
2024-11-01	0	50.80	50.80	50.95	49.90	51.35	3,346,592	169,650,118	50.693	45.86	45.86	45.99	45.05	46.35	3,707,251	45.762	1.30%
2024-10-31	0	50.15	50.15	50.25	50.00	51.45	5,486,477	277,009,330	50.489	45.27	45.27	45.36	45.14	46.44	6,077,750	45.578	-0.99%
2024-10-30	0	50.65	50.60	50.70	50.00	52.65	13,636,601	692,651,520	50.794	45.72	45.68	45.77	45.14	47.53	15,106,206	45.852	-4.07%
2024-10-29	0	52.80	52.80	52.85	52.15	55.50	7,224,315	385,901,684	53.417	47.66	47.66	47.71	47.08	50.10	8,002,873	48.220	-5.12%
2024-10-28	0	55.65	55.60	55.70	53.75	55.95	4,492,854	249,376,586	55.505	50.24	50.19	50.28	48.52	50.51	4,977,045	50.105	2.68%
2024-10-25	0	54.20	54.15	54.20	53.75	55.10	2,236,306	121,608,289	54.379	48.93	48.88	48.93	48.52	49.74	2,477,311	49.089	0.37%
2024-10-24	0	54.00	54.00	54.10	53.45	55.00	2,032,001	110,250,054	54.257	48.75	48.75	48.84	48.25	49.65	2,250,988	48.979	-1.46%
2024-10-23	0	54.80	54.65	54.80	52.75	56.00	4,690,544	257,543,578	54.907	49.47	49.33	49.47	47.62	50.55	5,196,040	49.565	3.30%
2024-10-22	0	53.05	53.00	53.05	52.65	54.40	3,758,331	200,267,007	53.286	47.89	47.84	47.89	47.53	49.11	4,163,363	48.102	-0.19%
2024-10-21	0	53.15	53.10	53.20	52.85	54.35	3,259,499	174,521,291	53.542	47.98	47.93	48.02	47.71	49.06	3,610,772	48.334	-1.12%
2024-10-18	0	53.75	53.75	53.80	51.70	54.40	5,026,319	267,028,473	53.126	48.52	48.52	48.57	46.67	49.11	5,568,001	47.958	2.67%
2024-10-17	0	52.35	52.35	52.40	51.60	55.95	7,725,770	415,512,539	53.783	47.26	47.26	47.30	46.58	50.51	8,558,370	48.550	-2.79%
2024-10-16	0	53.85	53.85	53.90	53.15	55.30	6,267,226	340,362,182	54.308	48.61	48.61	48.66	47.98	49.92	6,942,640	49.025	-1.55%
2024-10-15	0	54.70	54.65	54.70	54.10	59.40	8,715,681	485,935,298	55.754	49.38	49.33	49.38	48.84	53.62	9,654,963	50.330	-7.37%
2024-10-14	0	59.05	59.05	59.15	56.50	60.00	11,155,505	653,908,800	58.618	53.31	53.31	53.40	51.00	54.16	12,357,724	52.915	-1.25%
2024-10-10	0	59.80	59.80	59.85	57.30	60.45	13,225,301	779,261,361	58.922	53.98	53.98	54.03	51.73	54.57	14,650,581	53.190	4.36%
2024-10-09	0	57.30	57.30	57.35	52.85	58.30	25,423,164	1,429,340,986	56.222	51.73	51.73	51.77	47.71	52.63	28,162,997	50.752	2.05%
2024-10-08	0	56.15	56.15	56.20	55.60	66.65	22,941,847	1,338,806,599	58.357	50.69	50.69	50.73	50.19	60.17	25,414,271	52.679	-15.75%
2024-10-07	0	66.65	66.60	66.70	65.00	67.00	3,804,589	251,105,783	66.001	60.17	60.12	60.21	58.68	60.48	4,214,606	59.580	2.15%
2024-10-04	0	65.25	65.25	65.50	64.25	66.50	3,987,293	261,048,337	65.470	58.90	58.90	59.13	58.00	60.03	4,417,000	59.101	-1.14%
2024-10-03	0	66.00	65.45	66.00	61.90	66.95	8,475,401	544,406,161	64.234	59.58	59.08	59.58	55.88	60.44	9,388,788	57.985	1.23%
2024-10-02	0	65.20	65.15	65.20	61.05	65.45	9,047,084	579,046,798	64.004	58.86	58.81	58.86	55.11	59.08	10,022,081	57.777	7.24%
2024-09-30	0	60.80	60.80	60.85	58.30	61.85	19,497,797	1,172,420,858	60.131	54.89	54.89	54.93	52.63	55.83	21,599,058	54.281	7.42%
2024-09-27	0	56.60	56.55	56.60	53.25	56.80	20,862,594	1,152,749,934	55.254	51.09	51.05	51.09	48.07	51.27	23,110,938	49.879	8.85%
2024-09-26	0	52.00	52.00	52.05	46.00	52.15	11,529,050	581,131,946	50.406	46.94	46.94	46.99	41.52	47.08	12,771,526	45.502	12.07%
2024-09-25	0	46.40	46.20	46.40	46.00	47.85	12,665,098	595,763,568	47.040	41.89	41.71	41.89	41.52	43.19	14,030,005	42.464	1.53%
2024-09-24	0	45.70	45.65	45.70	43.20	46.00	6,806,400	305,953,020	44.951	41.25	41.21	41.25	39.00	41.52	7,539,920	40.578	6.28%
2024-09-23	0	43.00	42.95	43.00	42.80	44.10	4,595,163	199,700,893	43.459	38.82	38.77	38.82	38.64	39.81	5,090,380	39.231	0.12%
2024-09-20	0	42.95	42.85	42.95	41.10	43.15	9,503,319	404,637,698	42.579	38.77	38.68	38.77	37.10	38.95	10,527,484	38.436	2.38%
2024-09-19	0	41.95	41.95	42.00	40.00	42.40	8,639,414	359,169,697	41.573	37.87	37.87	37.91	36.11	38.28	9,570,476	37.529	1.70%
2024-09-17	0	41.25	41.20	41.25	40.05	41.25	4,498,000	183,348,930	40.762	37.24	37.19	37.24	36.15	37.24	4,982,746	36.797	0.73%
2024-09-16	0	40.95	40.90	40.95	40.05	41.35	2,250,191	91,755,604	40.777	36.97	36.92	36.97	36.15	37.33	2,492,692	36.810	-0.97%
2024-09-13	0	41.35	41.30	41.35	40.65	41.80	5,938,406	244,829,370	41.228	37.33	37.28	37.33	36.70	37.73	6,578,383	37.217	-0.72%
2024-09-12	0	41.65	41.60	41.65	41.60	42.55	2,519,279	105,727,342	41.967	37.60	37.55	37.60	37.55	38.41	2,790,780	37.885	-0.72%
2024-09-11	0	41.95	41.95	42.10	41.75	43.05	3,392,528	143,223,421	42.217	37.87	37.87	38.00	37.69	38.86	3,758,138	38.110	0.12%
2024-09-10	0	41.90	41.80	41.90	41.75	43.10	3,516,038	148,245,857	42.163	37.82	37.73	37.82	37.69	38.91	3,894,958	38.061	-1.76%
2024-09-09	0	42.65	42.60	42.65	42.00	43.40	3,725,076	158,324,706	42.502	38.50	38.46	38.50	37.91	39.18	4,126,524	38.368	-2.51%
2024-09-05	0	43.75	43.70	43.75	42.55	43.85	2,454,309	105,960,346	43.173	39.49	39.45	39.49	38.41	39.58	2,718,808	38.973	2.34%
2024-09-04	0	42.75	42.70	42.75	42.20	43.35	3,674,090	156,689,527	42.647	38.59	38.55	38.59	38.09	39.13	4,070,044	38.498	-1.61%
2024-09-03	0	43.45	43.45	43.50	42.55	44.35	3,784,011	165,026,502	43.612	39.22	39.22	39.27	38.41	40.04	4,191,811	39.369	0.46%
2024-09-02	0	43.25	43.20	43.25	42.85	45.40	5,009,810	218,098,435	43.534	39.04	39.00	39.04	38.68	40.98	5,549,713	39.299	-4.31%
2024-08-30	0	45.20	45.10	45.20	42.70	46.15	9,064,887	407,004,216	44.899	40.80	40.71	40.80	38.55	41.66	10,041,802	40.531	3.08%
2024-08-29	0	43.85	43.80	43.85	41.95	44.75	3,897,970	170,748,668	43.805	39.58	39.54	39.58	37.87	40.40	4,318,051	39.543	0.92%
2024-08-28	0	43.45	43.40	43.45	43.25	44.50	2,261,811	98,349,586	43.483	39.22	39.18	39.22	39.04	40.17	2,505,564	39.252	-2.36%
2024-08-27	0	44.50	44.50	44.55	43.20	44.80	2,811,760	123,782,853	44.023	40.17	40.17	40.22	39.00	40.44	3,114,781	39.740	1.71%
2024-08-26	0	43.75	43.65	43.75	42.95	44.50	2,805,703	122,739,975	43.747	39.49	39.40	39.49	38.77	40.17	3,108,071	39.491	0.46%
2024-08-23	0	43.55	43.55	43.65	42.85	43.95	3,894,867	169,413,342	43.497	39.31	39.31	39.40	38.68	39.67	4,314,614	39.265	-0.34%
2024-08-22	0	43.70	43.65	43.70	43.05	45.00	6,656,775	289,900,098	43.550	39.45	39.40	39.45	38.86	40.62	7,374,170	39.313	-2.89%
2024-08-21	0	45.00	44.90	45.00	44.40	45.45	2,584,885	115,797,456	44.798	40.62	40.53	40.62	40.08	41.03	2,863,456	40.440	0.00%
2024-08-20	0	45.00	44.95	45.00	44.50	47.70	6,834,696	308,941,083	45.202	40.62	40.58	40.62	40.17	43.06	7,571,265	40.804	-4.96%
2024-08-19	0	47.35	47.35	47.40	47.00	47.95	2,341,000	111,009,550	47.420	42.74	42.74	42.79	42.43	43.29	2,593,288	42.806	-0.21%
2024-08-16	0	47.45	47.40	47.45	47.25	47.85	2,838,063	134,723,567	47.470	42.83	42.79	42.83	42.65	43.19	3,143,919	42.852	-0.32%
2024-08-15	0	47.60	47.55	47.65	47.40	48.80	2,076,551	99,505,420	47.919	42.97	42.92	43.01	42.79	44.05	2,300,339	43.257	-1.45%
2024-08-14	0	48.30	48.30	48.35	47.70	49.05	2,252,261	108,527,006	48.186	43.60	43.60	43.65	43.06	44.28	2,494,985	43.498	0.00%
2024-08-13	0	48.30	48.25	48.30	47.70	49.60	2,881,506	139,000,064	48.239	43.60	43.56	43.60	43.06	44.77	3,192,043	43.546	-1.93%
2024-08-12	0	49.25	49.20	49.25	48.65	50.00	3,508,299	172,456,876	49.157	44.46	44.41	44.46	43.92	45.14	3,886,385	44.375	-2.09%
2024-08-09	0	50.30	50.20	50.30	50.05	51.00	2,279,852	115,207,099	50.533	45.41	45.32	45.41	45.18	46.04	2,525,550	45.617	-0.59%
2024-08-08	0	50.60	50.60	50.65	48.80	51.25	4,243,254	214,584,777	50.571	45.68	45.68	45.72	44.05	46.26	4,700,546	45.651	2.12%
2024-08-07	0	49.55	49.40	49.55	49.05	50.50	2,407,980	119,476,411	49.617	44.73	44.59	44.73	44.28	45.59	2,667,486	44.790	-1.10%
2024-08-06	0	50.10	49.95	50.10	49.25	50.45	2,360,824	118,003,106	49.984	45.23	45.09	45.23	44.46	45.54	2,615,248	45.121	0.60%
2024-08-05	0	49.80	49.75	49.80	47.95	50.60	3,348,820	166,458,553	49.707	44.96	44.91	44.96	43.29	45.68	3,709,720	44.871	2.05%
2024-08-02	0	48.80	48.75	48.80	47.25	49.00	2,453,060	118,779,870	48.421	44.05	44.01	44.05	42.65	44.23	2,717,424	43.710	-0.20%
2024-08-01	0	48.90	48.85	48.90	48.85	50.20	3,814,203	188,625,218	49.453	44.14	44.10	44.14	44.10	45.32	4,225,256	44.642	-2.10%
2024-07-31	0	49.95	49.95	50.00	47.15	50.20	4,252,792	210,761,754	49.558	45.09	45.09	45.14	42.56	45.32	4,711,112	44.737	4.06%
2024-07-30	0	48.00	48.00	48.05	47.25	48.70	3,648,508	176,006,345	48.241	43.33	43.33	43.38	42.65	43.96	4,041,705	43.548	0.42%
2024-07-29	0	47.80	47.80	48.00	46.10	48.65	6,919,603	329,782,659	47.659	43.15	43.15	43.33	41.62	43.92	7,665,323	43.023	2.80%
2024-07-26	0	46.50	46.45	46.50	46.20	47.30	2,993,200	139,500,788	46.606	41.98	41.93	41.98	41.71	42.70	3,315,775	42.072	0.54%
2024-07-25	0	46.25	46.20	46.25	45.40	47.70	7,863,628	364,356,078	46.334	41.75	41.71	41.75	40.98	43.06	8,711,085	41.827	-3.04%
2024-07-24	0	47.70	47.65	47.70	47.55	50.00	5,256,843	253,431,483	48.210	43.06	43.01	43.06	42.92	45.14	5,823,369	43.520	-4.60%
2024-07-23	0	50.00	50.00	50.05	50.00	51.25	3,442,614	173,940,772	50.526	45.14	45.14	45.18	45.14	46.26	3,813,622	45.610	-2.25%
2024-07-22	0	51.15	51.00	51.15	50.20	52.00	2,602,020	132,762,540	51.023	46.17	46.04	46.17	45.32	46.94	2,882,438	46.059	0.29%
2024-07-19	0	51.00	51.00	51.05	50.70	52.20	2,196,123	112,804,448	51.365	46.04	46.04	46.08	45.77	47.12	2,432,797	46.368	-1.64%
2024-07-18	0	51.85	51.80	51.85	51.15	52.60	3,530,052	183,809,575	52.070	46.81	46.76	46.81	46.17	47.48	3,910,483	47.004	0.88%
2024-07-17	0	51.40	51.40	51.45	50.35	51.70	3,659,419	186,746,140	51.032	46.40	46.40	46.44	45.45	46.67	4,053,792	46.067	1.58%
2024-07-16	0	50.60	50.60	50.65	49.90	51.25	2,444,668	124,032,884	50.736	45.68	45.68	45.72	45.05	46.26	2,708,128	45.800	0.00%
2024-07-15	0	50.60	50.55	50.65	50.50	52.00	4,581,724	234,319,202	51.142	45.68	45.63	45.72	45.59	46.94	5,075,493	46.167	-2.50%
2024-07-12	0	51.90	51.85	51.90	51.20	52.80	8,330,324	431,251,938	51.769	46.85	46.81	46.85	46.22	47.66	9,228,076	46.733	2.67%
2024-07-11	0	50.55	50.55	50.60	48.15	50.90	5,334,245	267,545,896	50.156	45.63	45.63	45.68	43.47	45.95	5,909,112	45.277	5.09%
2024-07-10	0	48.10	48.05	48.10	47.60	49.10	3,261,710	157,995,968	48.440	43.42	43.38	43.42	42.97	44.32	3,613,222	43.727	1.05%
2024-07-09	0	47.60	47.60	47.65	47.00	48.40	2,519,173	119,819,219	47.563	42.97	42.97	43.01	42.43	43.69	2,790,662	42.936	-0.10%
2024-07-08	0	47.65	47.50	47.65	46.80	48.50	2,735,385	129,456,889	47.327	43.01	42.88	43.01	42.25	43.78	3,030,175	42.723	-1.45%
2024-07-05	0	48.35	48.35	48.50	48.30	49.65	2,714,630	132,157,047	48.683	43.65	43.65	43.78	43.60	44.82	3,007,183	43.947	-1.12%
2024-07-04	0	48.90	48.85	48.90	48.40	49.55	3,281,036	160,944,611	49.053	44.14	44.10	44.14	43.69	44.73	3,634,631	44.281	-0.61%
2024-07-03	0	49.20	49.15	49.20	48.05	49.75	3,722,654	182,182,098	48.939	44.41	44.37	44.41	43.38	44.91	4,123,841	44.178	2.37%
2024-07-02	0	50.25	50.20	50.25	49.40	52.10	9,610,804	484,921,190	50.456	43.38	43.34	43.38	42.65	44.98	11,131,695	43.562	-3.55%
2024-06-28	0	52.10	52.10	52.15	52.00	53.10	2,516,184	132,195,292	52.538	44.98	44.98	45.02	44.90	45.85	2,914,365	45.360	-0.76%
2024-06-27	0	52.50	52.50	52.55	52.05	53.70	1,895,520	99,487,197	52.485	45.33	45.33	45.37	44.94	46.36	2,195,482	45.315	-1.78%
2024-06-26	0	53.45	53.20	53.45	52.85	54.00	1,858,268	99,242,662	53.406	46.15	45.93	46.15	45.63	46.62	2,152,335	46.109	0.09%
2024-06-25	0	53.40	53.35	53.40	52.40	54.00	3,436,838	183,051,994	53.262	46.10	46.06	46.10	45.24	46.62	3,980,711	45.985	2.10%
2024-06-24	0	52.30	52.30	52.35	50.50	52.45	4,280,054	220,142,143	51.434	45.15	45.15	45.20	43.60	45.28	4,957,364	44.407	1.26%
2024-06-21	0	51.65	51.65	51.70	51.15	53.00	4,606,181	238,411,661	51.759	44.59	44.59	44.64	44.16	45.76	5,335,100	44.687	-2.64%
2024-06-20	0	53.05	53.00	53.05	52.90	54.45	2,289,129	122,388,153	53.465	45.80	45.76	45.80	45.67	47.01	2,651,379	46.160	-2.12%
2024-06-19	0	54.20	54.05	54.20	53.85	54.55	1,804,848	97,598,442	54.076	46.79	46.67	46.79	46.49	47.10	2,090,462	46.688	0.09%
2024-06-18	0	54.15	54.10	54.15	53.95	55.45	2,860,913	155,526,319	54.362	46.75	46.71	46.75	46.58	47.87	3,313,647	46.935	-1.19%
2024-06-17	0	54.80	54.65	54.80	52.65	55.15	2,308,746	126,226,615	54.673	47.31	47.18	47.31	45.46	47.62	2,674,101	47.203	1.58%
2024-06-14	0	53.95	53.85	54.00	53.15	54.45	3,289,532	177,342,720	53.911	46.58	46.49	46.62	45.89	47.01	3,810,094	46.545	0.19%
2024-06-13	0	53.85	53.85	53.90	53.35	54.65	2,516,440	135,388,135	53.801	46.49	46.49	46.54	46.06	47.18	2,914,662	46.451	-0.55%
2024-06-12	0	54.15	54.15	54.30	54.05	55.00	3,775,468	205,444,272	54.416	46.75	46.75	46.88	46.67	47.49	4,372,928	46.981	-1.63%
2024-06-11	0	55.05	55.05	55.25	53.10	55.55	6,645,133	360,109,570	54.191	47.53	47.53	47.70	45.85	47.96	7,696,712	46.787	-0.90%
2024-06-07	0	55.55	55.55	55.60	55.30	57.00	2,613,405	145,953,065	55.848	47.96	47.96	48.00	47.74	49.21	3,026,971	48.218	-2.11%
2024-06-06	0	56.75	56.70	56.75	56.50	58.50	1,878,600	107,210,380	57.069	49.00	48.95	49.00	48.78	50.51	2,175,885	49.272	-0.87%
2024-06-05	0	57.25	57.00	57.25	57.00	58.60	2,094,609	120,679,558	57.614	49.43	49.21	49.43	49.21	50.59	2,426,077	49.743	0.09%
2024-06-04	0	57.20	57.15	57.20	56.55	58.15	1,843,231	105,949,786	57.480	49.38	49.34	49.38	48.82	50.21	2,134,919	49.627	0.53%
2024-06-03	0	56.90	56.75	56.90	55.70	57.40	2,733,096	155,083,200	56.743	49.13	49.00	49.13	48.09	49.56	3,165,603	48.990	2.99%
2024-05-31	0	55.25	55.25	55.35	55.25	56.40	5,346,312	297,741,125	55.691	47.70	47.70	47.79	47.70	48.69	6,192,355	48.082	-0.72%
2024-05-30	0	55.65	55.60	55.65	55.25	59.00	8,153,085	459,862,571	56.404	48.05	48.00	48.05	47.70	50.94	9,443,295	48.697	-6.63%
2024-05-29	0	59.60	59.60	59.75	59.60	61.80	3,717,835	224,586,107	60.408	51.46	51.46	51.59	51.46	53.36	4,306,175	52.154	-3.56%
2024-05-28	0	61.80	61.65	61.80	60.90	62.70	4,099,203	253,670,685	61.883	53.36	53.23	53.36	52.58	54.13	4,747,894	53.428	-0.64%
2024-05-27	0	62.20	62.00	62.20	59.80	62.30	2,766,338	169,268,302	61.189	53.70	53.53	53.70	51.63	53.79	3,204,106	52.829	3.15%
2024-05-24	0	60.30	60.30	60.55	59.00	60.90	4,611,055	276,868,271	60.044	52.06	52.06	52.28	50.94	52.58	5,340,745	51.841	0.17%
2024-05-23	0	60.20	60.10	60.20	58.85	61.25	2,751,719	166,359,223	60.456	51.98	51.89	51.98	50.81	52.88	3,187,173	52.196	-1.63%
2024-05-22	0	61.20	61.20	61.25	60.50	62.60	4,957,422	302,953,084	61.111	52.84	52.84	52.88	52.23	54.05	5,741,924	52.762	-0.81%
2024-05-21	0	61.70	61.70	61.75	61.55	63.90	4,243,369	264,057,328	62.228	53.27	53.27	53.31	53.14	55.17	4,914,874	53.726	-3.44%
2024-05-20	0	63.90	63.80	63.90	62.30	64.35	6,914,994	439,975,274	63.626	55.17	55.08	55.17	53.79	55.56	8,009,278	54.933	2.32%
2024-05-17	0	62.45	62.35	62.45	61.70	64.70	4,659,675	292,037,641	62.673	53.92	53.83	53.92	53.27	55.86	5,397,059	54.111	-1.11%
2024-05-16	0	63.15	63.00	63.15	61.00	63.25	5,264,678	328,790,217	62.452	54.52	54.39	54.52	52.67	54.61	6,097,803	53.919	3.19%
2024-05-14	0	61.20	61.20	61.25	60.70	62.60	5,161,086	315,959,535	61.220	52.84	52.84	52.88	52.41	54.05	5,977,818	52.855	-0.81%
2024-05-13	0	61.70	61.55	61.70	60.85	62.85	3,989,347	246,028,830	61.671	53.27	53.14	53.27	52.54	54.26	4,620,653	53.245	-0.96%
2024-05-10	0	62.30	62.30	62.40	61.15	63.00	4,075,971	253,271,391	62.138	53.79	53.79	53.87	52.80	54.39	4,720,985	53.648	1.38%
2024-05-09	0	61.45	61.35	61.50	59.25	61.65	4,981,351	304,179,152	61.064	53.05	52.97	53.10	51.15	53.23	5,769,640	52.721	3.10%
2024-05-08	0	59.60	59.50	59.60	59.45	62.00	5,095,446	308,108,242	60.467	51.46	51.37	51.46	51.33	53.53	5,901,790	52.206	-2.30%
2024-05-07	0	61.00	61.00	61.05	60.40	61.35	4,315,441	262,663,598	60.866	52.67	52.67	52.71	52.15	52.97	4,998,351	52.550	0.58%
2024-05-06	0	60.65	60.65	60.70	58.30	61.45	8,539,909	518,148,316	60.674	52.36	52.36	52.41	50.33	53.05	9,891,333	52.384	4.12%
2024-05-03	0	58.25	58.15	58.25	57.50	59.00	1,958,384	113,806,808	58.113	50.29	50.21	50.29	49.64	50.94	2,268,294	50.173	1.30%
2024-05-02	0	57.50	57.50	57.60	55.45	57.75	2,823,485	161,348,230	57.145	49.64	49.64	49.73	47.87	49.86	3,270,296	49.338	1.32%
2024-04-30	0	56.75	56.75	56.90	55.45	59.00	9,068,821	519,385,076	57.272	49.00	49.00	49.13	47.87	50.94	10,503,944	49.447	1.70%
2024-04-29	0	55.80	55.80	55.85	55.50	56.90	3,743,800	210,731,984	56.288	48.18	48.18	48.22	47.92	49.13	4,336,249	48.598	0.09%
2024-04-26	0	55.75	55.75	55.85	54.50	56.05	3,141,018	174,829,591	55.660	48.13	48.13	48.22	47.05	48.39	3,638,078	48.055	1.92%
2024-04-25	0	54.70	54.70	54.75	54.30	55.95	2,620,652	144,621,621	55.185	47.23	47.23	47.27	46.88	48.31	3,035,365	47.646	-1.97%
2024-04-24	0	55.80	55.75	55.80	54.40	56.05	3,740,730	207,849,979	55.564	48.18	48.13	48.18	46.97	48.39	4,332,693	47.972	2.20%
2024-04-23	0	54.60	54.60	54.65	53.45	55.00	3,625,118	197,575,818	54.502	47.14	47.14	47.18	46.15	47.49	4,198,786	47.055	1.77%
2024-04-22	0	53.65	53.65	53.70	50.80	54.80	3,626,843	194,610,224	53.658	46.32	46.32	46.36	43.86	47.31	4,200,784	46.327	4.28%
2024-04-19	0	51.45	51.45	51.50	51.05	53.35	2,379,336	122,717,491	51.576	44.42	44.42	44.46	44.08	46.06	2,755,861	44.530	-2.56%
2024-04-18	0	52.80	52.80	52.85	51.05	53.50	5,018,533	265,591,859	52.922	45.59	45.59	45.63	44.08	46.19	5,812,706	45.692	2.62%
2024-04-17	0	51.45	51.40	51.45	50.20	52.20	2,152,762	111,085,822	51.602	44.42	44.38	44.42	43.34	45.07	2,493,432	44.551	1.88%
2024-04-16	0	50.50	50.50	50.65	50.50	51.95	2,215,583	113,186,841	51.087	43.60	43.60	43.73	43.60	44.85	2,566,195	44.107	-0.98%
2024-04-15	0	51.00	50.95	51.00	49.80	51.40	2,440,000	124,256,735	50.925	44.03	43.99	44.03	43.00	44.38	2,826,125	43.967	1.09%
2024-04-12	0	50.45	50.45	50.50	50.10	52.05	4,067,715	207,008,533	50.891	43.56	43.56	43.60	43.25	44.94	4,711,423	43.938	-2.51%
2024-04-11	0	51.75	51.75	51.80	50.60	52.25	3,503,360	180,667,500	51.570	44.68	44.68	44.72	43.69	45.11	4,057,760	44.524	0.39%
2024-04-10	0	51.55	51.55	51.60	49.70	51.65	3,001,980	152,872,491	50.924	44.51	44.51	44.55	42.91	44.59	3,477,037	43.966	2.38%
2024-04-09	0	50.35	50.35	50.45	50.30	51.25	2,498,757	126,616,106	50.672	43.47	43.47	43.56	43.43	44.25	2,894,180	43.749	-0.49%
2024-04-08	0	50.60	50.60	50.65	49.95	51.75	4,909,729	247,786,782	50.469	43.69	43.69	43.73	43.13	44.68	5,686,684	43.573	-1.56%
2024-04-05	0	51.40	51.35	51.40	50.95	52.65	1,557,315	80,252,952	51.533	44.38	44.33	44.38	43.99	45.46	1,803,757	44.492	-3.38%
2024-04-03	0	53.20	53.00	53.20	52.75	53.80	2,043,451	108,563,647	53.128	45.93	45.76	45.93	45.54	46.45	2,366,823	45.869	-1.12%
2024-04-02	0	53.80	53.75	53.80	53.25	54.60	3,102,459	166,972,881	53.820	46.45	46.41	46.45	45.97	47.14	3,593,417	46.466	0.00%
2024-03-28	0	53.80	53.75	53.80	52.10	54.80	3,253,386	174,831,830	53.738	46.45	46.41	46.45	44.98	47.31	3,768,228	46.396	2.09%
2024-03-27	0	52.70	52.60	52.70	51.70	53.95	4,581,092	241,700,982	52.761	45.50	45.41	45.50	44.64	46.58	5,306,041	45.552	-0.85%
2024-03-26	0	53.15	53.10	53.15	52.65	53.65	4,036,073	214,135,940	53.056	45.89	45.85	45.89	45.46	46.32	4,674,774	45.807	0.00%
2024-03-25	0	53.15	53.05	53.15	52.60	53.70	2,559,671	135,495,559	52.935	45.89	45.80	45.89	45.41	46.36	2,964,734	45.702	-1.12%
2024-03-22	0	53.75	53.65	53.75	53.50	55.70	3,255,169	175,708,053	53.978	46.41	46.32	46.41	46.19	48.09	3,770,293	46.603	-3.41%
2024-03-21	0	55.65	55.55	55.65	54.20	55.70	2,704,017	149,361,146	55.237	48.05	47.96	48.05	46.79	48.09	3,131,922	47.690	2.77%
2024-03-20	0	54.15	54.15	54.20	53.65	54.60	1,499,942	81,278,347	54.188	46.75	46.75	46.79	46.32	47.14	1,737,305	46.784	0.00%
2024-03-19	0	54.15	54.10	54.15	52.55	54.75	3,293,495	178,252,337	54.123	46.75	46.71	46.75	45.37	47.27	3,814,684	46.728	0.46%
2024-03-18	0	53.90	53.85	53.90	53.15	54.05	2,951,151	158,055,228	53.557	46.54	46.49	46.54	45.89	46.67	3,418,165	46.240	0.28%
2024-03-15	0	53.75	53.60	53.75	53.25	54.60	2,471,214	132,525,739	53.628	46.41	46.28	46.41	45.97	47.14	2,862,279	46.301	-1.65%
2024-03-14	0	54.65	54.30	54.65	54.00	56.45	2,594,174	142,031,602	54.750	47.18	46.88	47.18	46.62	48.74	3,004,697	47.270	-1.26%
2024-03-13	0	55.35	55.30	55.35	54.40	56.45	5,605,407	310,421,077	55.379	47.79	47.74	47.79	46.97	48.74	6,492,452	47.813	1.28%
2024-03-12	0	54.65	54.65	54.70	53.15	55.05	6,857,594	372,219,403	54.278	47.18	47.18	47.23	45.89	47.53	7,942,795	46.863	2.63%
2024-03-11	0	53.25	53.25	53.35	51.00	53.80	11,827,205	611,005,734	51.661	45.97	45.97	46.06	44.03	46.45	13,698,837	44.603	5.45%
2024-03-08	0	50.50	50.50	50.55	50.50	51.60	2,768,000	140,985,682	50.934	43.60	43.60	43.64	43.60	44.55	3,206,031	43.975	-1.08%
2024-03-07	0	51.05	51.00	51.05	50.65	51.90	2,794,359	143,113,606	51.215	44.08	44.03	44.08	43.73	44.81	3,236,561	44.218	0.39%
2024-03-06	0	50.85	50.85	51.05	49.15	51.10	2,867,760	144,632,702	50.434	43.90	43.90	44.08	42.43	44.12	3,321,577	43.543	3.04%
2024-03-05	0	49.35	49.30	49.35	49.05	50.40	4,743,474	234,406,126	49.417	42.61	42.56	42.61	42.35	43.51	5,494,119	42.665	-2.08%
2024-03-04	0	50.40	50.40	50.55	50.30	51.45	2,488,785	126,060,776	50.652	43.51	43.51	43.64	43.43	44.42	2,882,630	43.731	-1.37%
2024-03-01	0	51.10	51.10	51.20	50.05	51.30	3,479,768	176,994,670	50.864	44.12	44.12	44.20	43.21	44.29	4,030,434	43.915	1.69%
2024-02-29	0	50.25	50.25	50.30	50.00	51.30	8,131,746	410,729,654	50.509	43.38	43.38	43.43	43.17	44.29	9,418,579	43.608	-1.47%
2024-02-28	0	51.00	50.95	51.05	50.75	52.55	8,443,255	434,647,977	51.479	44.03	43.99	44.08	43.82	45.37	9,779,383	44.445	-2.49%
2024-02-27	0	52.30	52.30	52.35	52.00	54.00	6,796,635	356,289,145	52.421	45.15	45.15	45.20	44.90	46.62	7,872,189	45.259	-3.68%
2024-02-26	0	54.30	54.15	54.35	54.10	55.70	4,385,697	240,474,987	54.832	46.88	46.75	46.92	46.71	48.09	5,079,725	47.340	-0.55%
2024-02-23	0	54.60	54.40	54.60	53.80	55.80	4,276,323	233,862,828	54.688	47.14	46.97	47.14	46.45	48.18	4,953,043	47.216	1.58%
2024-02-22	0	53.75	53.75	53.80	52.20	54.10	4,907,340	262,357,269	53.462	46.41	46.41	46.45	45.07	46.71	5,683,917	46.158	2.67%
2024-02-21	0	52.35	52.30	52.35	50.10	53.70	7,886,164	414,185,989	52.521	45.20	45.15	45.20	43.25	46.36	9,134,134	45.345	3.05%
2024-02-20	0	50.80	50.70	50.80	49.05	51.05	5,657,434	283,717,703	50.150	43.86	43.77	43.86	42.35	44.08	6,552,712	43.298	2.94%
2024-02-19	0	49.35	49.30	49.35	48.75	50.80	4,274,644	210,843,824	49.324	42.61	42.56	42.61	42.09	43.86	4,951,098	42.585	-1.00%
2024-02-16	0	49.85	49.80	49.90	47.45	50.05	1,480,723	73,156,669	49.406	43.04	43.00	43.08	40.97	43.21	1,715,045	42.656	5.06%
2024-02-15	0	47.45	47.45	47.70	46.80	48.00	668,826	31,684,867	47.374	40.97	40.97	41.18	40.41	41.44	774,666	40.901	-0.42%
2024-02-14	0	47.65	47.65	47.70	45.60	47.70	983,859	46,317,460	47.077	41.14	41.14	41.18	39.37	41.18	1,139,553	40.645	0.95%
2024-02-09	0	47.20	47.20	47.25	47.10	47.90	467,249	22,115,394	47.331	40.75	40.75	40.79	40.66	41.36	541,190	40.864	-1.46%
2024-02-08	0	47.90	47.90	47.95	47.60	48.60	4,384,185	210,687,596	48.056	41.36	41.36	41.40	41.10	41.96	5,077,974	41.490	1.27%
2024-02-07	0	47.30	47.30	47.40	47.00	48.35	4,024,096	191,387,649	47.560	40.84	40.84	40.92	40.58	41.74	4,660,901	41.062	-0.53%
2024-02-06	0	47.55	47.55	47.60	44.25	47.80	3,907,572	183,753,059	47.025	41.05	41.05	41.10	38.20	41.27	4,525,938	40.600	6.14%
2024-02-05	0	44.80	44.80	44.90	44.10	46.35	3,645,750	163,963,026	44.974	38.68	38.68	38.77	38.07	40.02	4,222,683	38.829	-1.54%
2024-02-02	0	45.50	45.45	45.50	45.10	47.15	8,459,833	390,371,943	46.144	39.28	39.24	39.28	38.94	40.71	9,798,585	39.840	0.00%
2024-02-01	0	45.50	45.45	45.50	43.85	46.65	6,074,764	274,503,599	45.188	39.28	39.24	39.28	37.86	40.28	7,036,083	39.014	2.13%
2024-01-31	0	44.55	44.45	44.55	43.50	44.85	5,518,020	244,290,546	44.271	38.46	38.38	38.46	37.56	38.72	6,391,236	38.223	-0.34%
2024-01-30	0	44.70	44.65	44.70	44.35	46.55	4,045,762	181,494,904	44.860	38.59	38.55	38.59	38.29	40.19	4,685,996	38.731	-3.14%
2024-01-29	0	46.15	46.15	46.30	44.05	46.60	6,971,109	320,487,611	45.974	39.84	39.84	39.97	38.03	40.23	8,074,273	39.692	3.94%
2024-01-26	0	44.40	44.30	44.40	44.15	45.60	4,003,121	178,745,215	44.651	38.33	38.25	38.33	38.12	39.37	4,636,607	38.551	-2.52%
2024-01-25	0	45.55	45.50	45.55	43.05	46.05	6,047,591	272,793,398	45.108	39.33	39.28	39.33	37.17	39.76	7,004,610	38.945	3.88%
2024-01-24	0	43.85	43.80	43.90	41.55	44.00	7,483,669	321,040,452	42.899	37.86	37.82	37.90	35.87	37.99	8,667,945	37.038	1.50%
2024-01-23	0	43.20	43.15	43.25	42.85	44.85	7,332,389	320,324,573	43.686	37.30	37.25	37.34	37.00	38.72	8,492,725	37.718	-1.48%
2024-01-22	0	43.85	43.80	43.90	43.20	46.15	7,136,987	312,861,808	43.837	37.86	37.82	37.90	37.30	39.84	8,266,401	37.847	-4.98%
2024-01-19	0	46.15	46.10	46.15	45.55	46.85	4,370,077	201,263,666	46.055	39.84	39.80	39.84	39.33	40.45	5,061,633	39.763	0.00%
2024-01-18	0	46.15	46.15	46.35	44.90	46.80	5,048,737	231,041,109	45.762	39.84	39.84	40.02	38.77	40.41	5,847,690	39.510	0.22%
2024-01-17	0	46.05	46.05	46.15	45.75	49.40	6,917,816	321,913,830	46.534	39.76	39.76	39.84	39.50	42.65	8,012,547	40.176	-6.02%
2024-01-16	0	49.00	49.00	49.15	48.50	50.20	2,873,617	141,189,468	49.133	42.31	42.31	42.43	41.87	43.34	3,328,361	42.420	-2.20%
2024-01-15	0	50.10	50.05	50.10	49.50	50.90	1,733,825	86,688,559	49.998	43.25	43.21	43.25	42.74	43.95	2,008,199	43.167	-0.99%
2024-01-12	0	50.60	50.60	50.70	50.35	51.40	1,800,794	91,309,096	50.705	43.69	43.69	43.77	43.47	44.38	2,085,766	43.777	-1.17%
2024-01-11	0	51.20	51.15	51.25	49.60	51.75	4,189,786	213,984,703	51.073	44.20	44.16	44.25	42.82	44.68	4,852,811	44.095	2.40%
2024-01-10	0	50.00	49.95	50.00	48.50	50.20	2,409,814	119,743,013	49.690	43.17	43.13	43.17	41.87	43.34	2,791,162	42.901	2.04%
2024-01-09	0	49.00	48.95	49.00	48.40	49.60	2,759,027	135,885,134	49.251	42.31	42.26	42.31	41.79	42.82	3,195,638	42.522	0.51%
2024-01-08	0	48.75	48.75	48.90	48.05	50.30	3,890,457	189,228,858	48.639	42.09	42.09	42.22	41.49	43.43	4,506,114	41.994	-2.40%
2024-01-05	0	49.95	49.95	50.05	49.05	50.55	3,191,401	159,867,471	50.093	43.13	43.13	43.21	42.35	43.64	3,696,434	43.249	0.30%
2024-01-04	0	49.80	49.70	49.80	49.10	50.55	2,326,527	115,356,335	49.583	43.00	42.91	43.00	42.39	43.64	2,694,695	42.809	-0.10%
2024-01-03	0	49.85	49.80	49.85	49.45	50.65	4,014,681	200,098,206	49.842	43.04	43.00	43.04	42.69	43.73	4,649,996	43.032	-0.70%
2024-01-02	0	50.20	50.20	50.35	50.00	53.45	3,659,072	184,973,581	50.552	43.34	43.34	43.47	43.17	46.15	4,238,113	43.645	-4.20%
2023-12-29	0	52.40	52.40	52.50	51.70	53.45	3,854,610	202,135,326	52.440	45.24	45.24	45.33	44.64	46.15	4,464,594	45.275	-0.66%
2023-12-28	0	52.75	52.70	52.75	48.85	53.15	7,023,026	362,423,493	51.605	45.54	45.50	45.54	42.18	45.89	8,134,406	44.554	8.09%
2023-12-27	0	48.80	48.65	48.80	48.00	49.45	3,741,104	182,648,549	48.822	42.13	42.00	42.13	41.44	42.69	4,333,126	42.152	-1.11%
2023-12-22	0	49.35	49.30	49.35	48.90	50.50	3,459,199	171,965,542	49.713	42.61	42.56	42.61	42.22	43.60	4,006,610	42.920	-0.40%
2023-12-21	0	49.55	49.55	49.60	48.30	50.20	3,167,803	156,027,902	49.254	42.78	42.78	42.82	41.70	43.34	3,669,102	42.525	2.16%
2023-12-20	0	48.50	48.50	48.55	48.25	49.50	2,239,880	109,416,770	48.849	41.87	41.87	41.92	41.66	42.74	2,594,337	42.175	0.21%
2023-12-19	0	48.40	48.35	48.45	47.90	49.15	2,843,450	137,291,481	48.283	41.79	41.74	41.83	41.36	42.43	3,293,420	41.687	-0.72%
2023-12-18	0	48.75	48.65	48.75	48.10	49.15	2,474,359	120,512,509	48.705	42.09	42.00	42.09	41.53	42.43	2,865,921	42.050	-0.81%
2023-12-15	0	49.15	49.15	49.20	48.90	50.70	3,726,514	184,159,291	49.419	42.43	42.43	42.48	42.22	43.77	4,316,228	42.667	0.41%
2023-12-14	0	48.95	48.90	48.95	48.00	49.25	2,592,526	125,896,910	48.561	42.26	42.22	42.26	41.44	42.52	3,002,788	41.927	0.31%
2023-12-13	0	48.80	48.75	48.80	47.80	50.75	4,341,948	211,574,155	48.728	42.13	42.09	42.13	41.27	43.82	5,029,053	42.070	-4.59%
2023-12-12	0	51.15	51.15	51.20	49.80	51.60	2,377,484	121,329,966	51.033	44.16	44.16	44.20	43.00	44.55	2,753,716	44.060	1.49%
2023-12-11	0	50.40	50.20	50.40	49.95	50.95	2,924,807	147,510,604	50.434	43.51	43.34	43.51	43.13	43.99	3,387,652	43.544	-1.56%
2023-12-08	0	51.20	51.15	51.20	50.05	51.90	4,032,618	205,835,326	51.043	44.20	44.16	44.20	43.21	44.81	4,670,772	44.069	1.79%
2023-12-07	0	50.30	50.30	50.40	49.00	50.65	2,172,846	108,525,575	49.946	43.43	43.43	43.51	42.31	43.73	2,516,695	43.122	1.00%
2023-12-06	0	49.80	49.80	49.85	49.40	50.90	2,921,656	146,031,559	49.982	43.00	43.00	43.04	42.65	43.95	3,384,002	43.154	0.20%
2023-12-05	0	49.70	49.70	49.75	49.15	50.20	3,144,214	156,182,309	49.673	42.91	42.91	42.95	42.43	43.34	3,641,780	42.886	-1.19%
2023-12-04	0	50.30	50.30	50.35	49.20	51.00	3,655,615	183,143,803	50.099	43.43	43.43	43.47	42.48	44.03	4,234,109	43.254	-1.37%
2023-12-01	0	51.00	50.95	51.00	50.40	52.40	2,217,910	113,219,358	51.048	44.03	43.99	44.03	43.51	45.24	2,568,890	44.073	-1.16%
2023-11-30	0	51.60	51.60	51.65	50.40	52.05	4,008,379	206,751,832	51.580	44.55	44.55	44.59	43.51	44.94	4,642,697	44.533	1.98%
2023-11-29	0	50.60	50.45	50.60	50.15	52.55	2,410,194	122,121,711	50.669	43.69	43.56	43.69	43.30	45.37	2,791,602	43.746	-2.41%
2023-11-28	0	51.85	51.85	51.95	51.75	53.45	2,611,722	136,252,889	52.170	44.77	44.77	44.85	44.68	46.15	3,025,022	45.042	-1.33%
2023-11-27	0	52.55	52.50	52.60	51.55	53.20	3,314,150	173,498,724	52.351	45.37	45.33	45.41	44.51	45.93	3,838,608	45.198	-1.96%
2023-11-24	0	53.60	53.60	53.65	53.50	55.00	1,920,198	103,611,819	53.959	46.28	46.28	46.32	46.19	47.49	2,224,066	46.587	-2.55%
2023-11-23	0	55.00	54.95	55.05	53.80	55.00	2,732,346	148,303,562	54.277	47.49	47.44	47.53	46.45	47.49	3,164,734	46.861	0.09%
2023-11-22	0	54.95	54.90	54.95	54.50	55.30	1,621,058	89,006,029	54.906	47.44	47.40	47.44	47.05	47.74	1,877,587	47.404	0.27%
2023-11-21	0	54.80	54.80	54.85	54.45	55.95	3,036,678	167,244,947	55.075	47.31	47.31	47.36	47.01	48.31	3,517,226	47.550	-1.35%
2023-11-20	0	55.55	55.45	55.55	54.25	55.65	3,709,633	204,323,492	55.079	47.96	47.87	47.96	46.84	48.05	4,296,675	47.554	1.74%
2023-11-17	0	54.60	54.60	54.65	54.20	55.80	3,908,577	214,479,104	54.874	47.14	47.14	47.18	46.79	48.18	4,527,102	47.377	-1.62%
2023-11-16	0	55.50	55.45	55.50	55.15	58.00	4,329,787	243,203,900	56.170	47.92	47.87	47.92	47.62	50.08	5,014,967	48.496	-3.56%
2023-11-15	0	57.55	57.45	57.60	56.65	58.05	2,344,337	134,027,671	57.171	49.69	49.60	49.73	48.91	50.12	2,715,324	49.360	1.68%
2023-11-14	0	56.60	56.55	56.60	56.30	57.20	1,903,590	108,206,671	56.843	48.87	48.82	48.87	48.61	49.38	2,204,829	49.077	-1.31%
2023-11-13	0	57.35	57.25	57.35	56.10	57.90	1,323,727	75,209,669	56.817	49.51	49.43	49.51	48.44	49.99	1,533,204	49.054	1.24%
2023-11-10	0	56.65	56.55	56.65	56.00	57.30	1,887,929	106,641,463	56.486	48.91	48.82	48.91	48.35	49.47	2,186,690	48.768	-1.31%
2023-11-09	0	57.40	57.40	57.45	57.35	58.80	1,714,319	98,764,972	57.612	49.56	49.56	49.60	49.51	50.77	1,985,607	49.740	-1.29%
2023-11-08	0	58.15	58.00	58.15	57.10	58.50	1,146,260	66,525,532	58.037	50.21	50.08	50.21	49.30	50.51	1,327,653	50.108	1.22%
2023-11-07	0	57.45	57.40	57.50	57.30	59.20	2,615,031	151,708,314	58.014	49.60	49.56	49.64	49.47	51.11	3,028,855	50.088	-2.96%
2023-11-06	0	59.20	59.10	59.20	58.20	59.45	4,027,110	236,747,270	58.788	51.11	51.03	51.11	50.25	51.33	4,664,392	50.756	2.16%
2023-11-03	0	57.95	57.95	58.15	57.30	58.50	2,350,500	135,845,176	57.794	50.03	50.03	50.21	49.47	50.51	2,722,462	49.898	1.13%
2023-11-02	0	57.30	57.30	57.50	57.00	58.55	1,923,108	110,455,157	57.436	49.47	49.47	49.64	49.21	50.55	2,227,436	49.588	-1.21%
2023-11-01	0	58.00	57.95	58.00	57.85	59.60	2,335,921	136,850,047	58.585	50.08	50.03	50.08	49.95	51.46	2,705,576	50.581	-2.19%
2023-10-31	0	59.30	59.25	59.30	58.40	59.95	2,200,432	129,812,504	58.994	51.20	51.15	51.20	50.42	51.76	2,548,646	50.934	-0.34%
2023-10-30	0	59.50	59.50	59.55	59.00	62.30	5,866,712	354,087,580	60.355	51.37	51.37	51.41	50.94	53.79	6,795,108	52.109	-1.24%
2023-10-27	0	60.25	60.20	60.25	57.55	60.80	4,286,368	256,982,928	59.954	52.02	51.98	52.02	49.69	52.49	4,964,677	51.762	4.24%
2023-10-26	0	57.80	57.75	57.80	57.30	58.85	2,344,171	136,030,277	58.029	49.90	49.86	49.90	49.47	50.81	2,715,131	50.101	0.96%
2023-10-25	0	57.25	57.25	57.40	57.00	58.65	3,427,657	197,460,721	57.608	49.43	49.43	49.56	49.21	50.64	3,970,077	49.737	1.60%
2023-10-24	0	56.35	56.35	56.40	55.50	57.90	9,133,429	516,152,734	56.512	48.65	48.65	48.69	47.92	49.99	10,578,776	48.791	-3.34%
2023-10-20	0	58.30	58.25	58.30	58.25	59.25	2,208,146	129,562,765	58.675	50.33	50.29	50.33	50.29	51.15	2,557,581	50.658	-1.10%
2023-10-19	0	58.95	58.90	58.95	58.65	60.00	1,497,139	88,680,485	59.233	50.90	50.85	50.90	50.64	51.80	1,734,058	51.140	-2.00%
2023-10-18	0	60.15	60.10	60.15	59.00	60.70	2,240,802	134,377,382	59.968	51.93	51.89	51.93	50.94	52.41	2,595,405	51.775	0.50%
2023-10-17	0	59.85	59.85	59.95	59.30	60.90	3,244,593	194,019,890	59.798	51.67	51.67	51.76	51.20	52.58	3,758,043	51.628	-0.42%
2023-10-16	0	60.10	60.10	60.30	60.05	61.65	1,724,360	104,504,790	60.605	51.89	51.89	52.06	51.85	53.23	1,997,237	52.325	-1.96%
2023-10-13	0	61.30	61.20	61.30	60.40	62.95	5,307,073	324,951,593	61.230	52.92	52.84	52.92	52.15	54.35	6,146,907	52.864	-3.62%
2023-10-12	0	63.60	63.60	63.65	62.90	64.95	4,321,813	275,421,416	63.728	54.91	54.91	54.95	54.31	56.08	5,005,731	55.021	-0.47%
2023-10-11	0	63.90	63.90	63.95	63.00	64.85	2,133,767	136,041,912	63.757	55.17	55.17	55.21	54.39	55.99	2,471,431	55.046	-0.16%
2023-10-10	0	64.00	63.95	64.00	63.60	64.75	1,699,000	108,707,550	63.983	55.26	55.21	55.26	54.91	55.90	1,967,863	55.241	1.43%
2023-10-09	0	63.10	63.00	63.20	62.60	63.95	1,194,238	75,570,053	63.279	54.48	54.39	54.57	54.05	55.21	1,383,224	54.633	-1.10%
2023-10-06	0	63.80	63.75	63.80	63.50	64.30	926,000	59,103,700	63.827	55.08	55.04	55.08	54.82	55.51	1,072,538	55.106	0.08%
2023-10-05	0	63.75	63.75	63.80	62.90	63.95	808,118	51,420,589	63.630	55.04	55.04	55.08	54.31	55.21	936,001	54.936	1.11%
2023-10-04	0	63.05	63.00	63.05	61.00	63.20	1,127,252	70,098,959	62.186	54.44	54.39	54.44	52.67	54.57	1,305,637	53.689	1.12%
2023-10-03	0	62.35	62.35	62.40	61.35	64.05	1,446,611	89,901,368	62.146	53.83	53.83	53.87	52.97	55.30	1,675,534	53.655	-2.73%
2023-09-29	0	64.10	64.05	64.10	62.10	64.95	1,261,523	80,749,048	64.009	55.34	55.30	55.34	53.62	56.08	1,461,157	55.264	2.89%
2023-09-28	0	62.30	62.25	62.40	62.00	64.70	1,995,577	125,350,501	62.814	53.79	53.74	53.87	53.53	55.86	2,311,373	54.232	-1.97%
2023-09-27	0	63.55	63.35	63.55	62.45	64.80	2,084,245	133,004,609	63.814	54.87	54.69	54.87	53.92	55.95	2,414,073	55.096	-0.16%
2023-09-26	0	63.65	63.55	63.65	63.35	64.75	2,388,063	153,217,528	64.160	54.95	54.87	54.95	54.69	55.90	2,765,969	55.394	-1.32%
2023-09-25	0	64.50	64.50	64.55	63.90	65.00	2,331,000	150,535,550	64.580	55.69	55.69	55.73	55.17	56.12	2,699,876	55.756	0.31%
2023-09-22	0	64.30	64.25	64.35	61.35	64.80	1,437,461	91,364,950	63.560	55.51	55.47	55.56	52.97	55.95	1,664,936	54.876	2.96%
2023-09-21	0	62.45	62.35	62.45	61.70	63.40	1,541,731	95,956,933	62.240	53.92	53.83	53.92	53.27	54.74	1,785,707	53.736	-1.19%
2023-09-20	0	63.20	63.20	63.30	62.90	64.10	1,510,196	95,597,441	63.301	54.57	54.57	54.65	54.31	55.34	1,749,182	54.653	-0.94%
2023-09-19	0	63.80	63.80	64.00	62.50	64.90	1,762,322	112,139,856	63.632	55.08	55.08	55.26	53.96	56.03	2,041,206	54.938	-0.62%
2023-09-18	0	64.20	64.15	64.20	64.00	65.15	1,237,154	79,900,025	64.584	55.43	55.39	55.43	55.26	56.25	1,432,931	55.760	-1.38%
2023-09-15	0	65.10	65.10	65.15	63.60	65.45	2,077,907	134,822,549	64.884	56.21	56.21	56.25	54.91	56.51	2,406,732	56.019	1.01%
2023-09-14	0	64.45	64.45	64.50	63.60	64.70	2,807,820	180,274,610	64.204	55.64	55.64	55.69	54.91	55.86	3,252,152	55.432	0.47%
2023-09-13	0	64.15	64.10	64.30	63.95	65.80	1,843,501	118,848,352	64.469	55.39	55.34	55.51	55.21	56.81	2,135,231	55.661	-0.70%
2023-09-12	0	64.60	64.55	64.60	64.15	66.05	1,544,150	100,851,372	65.312	55.77	55.73	55.77	55.39	57.03	1,788,509	56.389	-1.37%
2023-09-11	0	65.50	65.45	65.50	63.50	65.75	3,490,654	226,195,677	64.800	56.55	56.51	56.55	54.82	56.77	4,043,043	55.947	0.08%
2023-09-07	0	65.45	65.45	65.50	65.00	66.10	2,128,535	139,842,242	65.699	56.51	56.51	56.55	56.12	57.07	2,465,371	56.723	-0.30%
2023-09-06	0	65.65	65.60	65.65	64.25	66.30	3,409,016	222,340,590	65.221	56.68	56.64	56.68	55.47	57.24	3,948,486	56.310	-1.28%
2023-09-05	0	66.50	66.45	66.50	66.35	67.50	1,999,764	133,798,375	66.907	57.41	57.37	57.41	57.28	58.28	2,316,223	57.766	-0.89%
2023-09-04	0	67.10	67.05	67.10	65.40	67.40	3,080,383	205,248,419	66.631	57.93	57.89	57.93	56.46	58.19	3,567,848	57.527	2.68%
2023-08-31	0	65.35	65.35	65.45	65.00	66.65	3,921,267	256,747,848	65.476	56.42	56.42	56.51	56.12	57.54	4,541,800	56.530	-2.24%
2023-08-30	0	66.85	66.70	66.85	66.50	68.10	2,010,777	134,835,505	67.056	57.72	57.59	57.72	57.41	58.80	2,328,979	57.895	-0.96%
2023-08-29	0	67.50	67.50	67.65	65.85	67.90	2,104,871	141,486,706	67.219	58.28	58.28	58.41	56.85	58.62	2,437,963	58.035	0.90%
2023-08-28	0	66.90	66.85	66.90	65.90	70.80	3,142,183	211,454,209	67.295	57.76	57.72	57.76	56.90	61.13	3,639,427	58.101	-1.04%
2023-08-25	0	67.60	67.55	67.60	67.30	68.70	1,705,644	115,804,253	67.895	58.36	58.32	58.36	58.11	59.31	1,975,559	58.618	-1.39%
2023-08-24	0	68.55	68.55	68.65	65.90	69.00	2,872,428	195,644,967	68.111	59.18	59.18	59.27	56.90	59.57	3,326,984	58.806	4.50%
2023-08-23	0	65.60	65.60	65.65	65.50	66.65	1,800,420	118,441,624	65.786	56.64	56.64	56.68	56.55	57.54	2,085,333	56.797	-0.30%
2023-08-22	0	65.80	65.80	66.00	65.15	67.05	3,319,687	219,557,838	66.138	56.81	56.81	56.98	56.25	57.89	3,845,021	57.102	1.00%
2023-08-21	0	65.15	65.15	65.20	64.90	67.05	2,465,064	161,676,261	65.587	56.25	56.25	56.29	56.03	57.89	2,855,156	56.626	-1.59%
2023-08-18	0	66.20	66.20	66.30	66.05	69.05	4,445,114	298,863,619	67.234	57.16	57.16	57.24	57.03	59.62	5,148,545	58.048	-2.58%
2023-08-17	0	67.95	67.80	67.95	64.40	68.25	3,556,300	239,158,224	67.249	58.67	58.54	58.67	55.60	58.93	4,119,077	58.061	3.42%
2023-08-16	0	65.70	65.55	65.70	64.95	66.25	1,660,803	108,829,714	65.528	56.72	56.59	56.72	56.08	57.20	1,923,622	56.575	-1.20%
2023-08-15	0	66.50	66.50	66.55	64.95	67.90	4,760,950	314,507,715	66.060	57.41	57.41	57.46	56.08	58.62	5,514,361	57.034	-0.37%
2023-08-14	0	66.75	66.70	66.75	66.05	67.45	1,838,867	122,246,546	66.479	57.63	57.59	57.63	57.03	58.23	2,129,864	57.396	-1.18%
2023-08-11	0	67.55	67.50	67.65	67.20	68.70	2,437,579	165,426,173	67.865	58.32	58.28	58.41	58.02	59.31	2,823,321	58.593	-1.31%
2023-08-10	0	68.45	68.45	68.55	67.65	68.80	1,833,861	125,117,283	68.226	59.10	59.10	59.18	58.41	59.40	2,124,066	58.905	-0.73%
2023-08-09	0	68.95	68.90	69.00	67.85	69.20	1,676,457	115,408,435	68.841	59.53	59.49	59.57	58.58	59.75	1,941,753	59.435	1.40%
2023-08-08	0	68.00	68.00	68.05	67.60	69.15	2,124,958	145,004,908	68.239	58.71	58.71	58.75	58.36	59.70	2,461,228	58.916	-1.73%
2023-08-07	0	69.20	69.15	69.20	68.30	69.55	2,804,900	193,765,310	69.081	59.75	59.70	59.75	58.97	60.05	3,248,770	59.643	1.39%
2023-08-04	0	68.25	68.25	68.30	67.05	68.60	2,603,582	177,416,106	68.143	58.93	58.93	58.97	57.89	59.23	3,015,594	58.833	2.86%
2023-08-03	0	66.35	66.35	66.50	65.15	66.75	2,859,758	189,132,920	66.136	57.28	57.28	57.41	56.25	57.63	3,312,309	57.100	-0.60%
2023-08-02	0	66.75	66.65	66.75	66.20	68.15	3,878,311	259,708,938	66.964	57.63	57.54	57.63	57.16	58.84	4,492,046	57.815	-1.98%
2023-08-01	0	68.10	68.10	68.20	67.10	70.05	6,261,797	425,363,326	67.930	58.80	58.80	58.88	57.93	60.48	7,252,714	58.649	-2.58%
2023-07-31	0	69.90	69.90	70.00	69.55	73.80	5,832,969	413,109,227	70.823	60.35	60.35	60.44	60.05	63.72	6,756,025	61.147	-2.71%
2023-07-28	0	71.85	71.80	71.85	70.10	72.10	3,331,219	237,535,163	71.306	62.03	61.99	62.03	60.52	62.25	3,858,378	61.563	0.84%
2023-07-27	0	71.25	71.20	71.25	70.30	71.80	2,094,129	149,002,435	71.152	61.52	61.47	61.52	60.70	61.99	2,425,521	61.431	0.64%
2023-07-26	0	70.80	70.60	70.80	69.75	71.20	2,151,915	151,909,316	70.593	61.13	60.95	61.13	60.22	61.47	2,492,451	60.948	0.28%
2023-07-25	0	70.60	70.60	70.65	69.55	71.00	2,313,618	162,915,092	70.416	60.95	60.95	61.00	60.05	61.30	2,679,743	60.795	3.29%
2023-07-24	0	68.35	68.30	68.35	67.50	69.30	2,334,851	159,464,530	68.298	59.01	58.97	59.01	58.28	59.83	2,704,337	58.966	-1.80%
2023-07-21	0	69.60	69.30	69.60	68.00	69.65	1,651,467	113,980,773	69.018	60.09	59.83	60.09	58.71	60.13	1,912,808	59.588	1.53%
2023-07-20	0	68.55	68.55	68.65	66.80	68.90	1,773,058	121,040,577	68.267	59.18	59.18	59.27	57.67	59.49	2,053,641	58.940	1.41%
2023-07-19	0	67.60	67.40	67.60	66.50	69.25	3,386,679	228,692,418	67.527	58.36	58.19	58.36	57.41	59.79	3,922,614	58.301	-2.73%
2023-07-18	0	69.50	69.40	69.55	68.80	71.10	2,080,171	144,156,543	69.300	60.00	59.92	60.05	59.40	61.39	2,409,354	59.832	-2.46%
2023-07-14	0	71.25	71.15	71.25	70.35	71.80	1,097,210	77,957,584	71.051	61.52	61.43	61.52	60.74	61.99	1,270,841	61.343	0.64%
2023-07-13	0	70.80	70.70	70.80	68.90	71.55	2,764,500	194,532,477	70.368	61.13	61.04	61.13	59.49	61.77	3,201,977	60.754	2.91%
2023-07-12	0	68.80	68.80	68.85	68.30	69.75	961,235	66,204,947	68.875	59.40	59.40	59.44	58.97	60.22	1,113,349	59.465	-0.43%
2023-07-11	0	69.10	68.95	69.10	68.00	69.65	3,230,842	222,799,003	68.960	59.66	59.53	59.66	58.71	60.13	3,742,116	59.538	0.00%
2023-07-10	0	69.10	68.85	69.10	68.35	70.40	2,069,400	143,142,100	69.171	59.66	59.44	59.66	59.01	60.78	2,396,878	59.720	1.32%
2023-07-07	0	68.20	68.15	68.20	68.05	69.35	2,980,013	204,120,540	68.497	58.88	58.84	58.88	58.75	59.87	3,451,594	59.138	-1.87%
2023-07-06	0	69.50	69.40	69.50	68.00	71.35	4,968,650	346,373,692	69.712	60.00	59.92	60.00	58.71	61.60	5,754,929	60.187	-2.66%
2023-07-05	0	71.40	71.35	71.40	70.50	72.60	2,460,613	175,363,051	71.268	61.64	61.60	61.64	60.87	62.68	2,850,000	61.531	-1.45%
2023-07-04	0	72.45	72.40	72.45	71.90	73.90	2,624,013	190,061,877	72.432	62.55	62.51	62.55	62.08	63.80	3,039,258	62.536	-0.69%
2023-07-03	0	72.95	72.85	73.00	71.30	73.70	3,302,513	239,877,697	72.635	62.98	62.90	63.03	61.56	63.63	3,825,129	62.711	2.46%
2023-06-30	0	71.20	71.10	71.20	67.95	71.65	4,841,703	341,131,893	70.457	61.47	61.39	61.47	58.67	61.86	5,607,893	60.831	3.94%
2023-06-29	0	68.50	68.30	68.50	67.50	69.15	1,315,587	89,844,328	68.292	59.14	58.97	59.14	58.28	59.70	1,523,776	58.962	-0.72%
2023-06-28	0	69.00	69.00	69.10	68.20	69.95	2,834,000	195,534,778	68.996	59.57	59.57	59.66	58.88	60.39	3,282,475	59.569	0.00%
2023-06-27	0	69.00	68.95	69.00	68.00	69.85	1,962,362	135,270,605	68.933	59.57	59.53	59.57	58.71	60.31	2,272,902	59.514	0.00%
2023-06-26	0	69.00	69.00	69.20	67.30	69.70	1,882,355	129,794,955	68.953	59.57	59.57	59.75	58.11	60.18	2,180,234	59.533	0.44%
2023-06-23	0	68.70	68.65	68.75	67.05	69.40	1,480,906	101,072,221	68.250	59.31	59.27	59.36	57.89	59.92	1,715,256	58.925	-0.58%
2023-06-21	0	69.10	69.10	69.40	68.40	70.40	2,061,772	142,744,223	69.234	59.66	59.66	59.92	59.05	60.78	2,388,043	59.775	-1.29%
2023-06-20	0	70.00	69.85	70.00	69.70	71.10	2,193,994	154,044,290	70.212	60.44	60.31	60.44	60.18	61.39	2,541,189	60.619	-0.60%
2023-06-19	0	72.40	72.20	72.40	72.05	74.45	1,815,667	131,914,116	72.653	60.80	60.63	60.80	60.50	62.52	2,162,123	61.011	-1.83%
2023-06-16	0	73.75	73.65	73.75	73.05	74.50	2,123,772	156,529,421	73.703	61.93	61.85	61.93	61.34	62.56	2,529,019	61.893	0.14%
2023-06-15	0	73.65	73.60	73.65	70.10	74.00	3,963,382	285,737,060	72.094	61.85	61.81	61.85	58.87	62.14	4,719,653	60.542	4.84%
2023-06-14	0	70.25	70.20	70.25	70.05	71.90	2,774,421	197,008,744	71.009	58.99	58.95	58.99	58.83	60.38	3,303,821	59.631	0.29%
2023-06-13	0	70.05	70.00	70.05	69.35	71.40	1,734,447	121,576,575	70.095	58.83	58.78	58.83	58.24	59.96	2,065,405	58.863	-1.06%
2023-06-12	0	70.80	70.55	70.80	68.05	71.35	2,334,687	163,682,944	70.109	59.46	59.25	59.46	57.15	59.92	2,780,179	58.875	2.16%
2023-06-09	0	69.30	69.30	69.45	68.50	69.85	3,051,757	211,202,453	69.207	58.20	58.20	58.32	57.52	58.66	3,634,077	58.117	1.91%
2023-06-08	0	68.00	67.95	68.00	66.85	68.80	3,183,413	215,606,228	67.728	57.10	57.06	57.10	56.14	57.78	3,790,854	56.875	-1.66%
2023-06-07	0	69.15	69.10	69.15	68.55	70.55	1,927,987	133,395,586	69.189	58.07	58.03	58.07	57.57	59.25	2,295,875	58.102	-0.36%
2023-06-06	0	69.40	69.30	69.40	68.35	70.90	3,366,628	234,019,485	69.512	58.28	58.20	58.28	57.40	59.54	4,009,029	58.373	1.76%
2023-06-05	0	68.20	68.05	68.20	67.40	69.60	2,628,778	179,037,809	68.107	57.27	57.15	57.27	56.60	58.45	3,130,387	57.194	-1.16%
2023-06-02	0	69.00	69.00	69.05	67.10	69.60	3,985,232	273,879,179	68.724	57.94	57.94	57.99	56.35	58.45	4,745,672	57.711	3.84%
2023-06-01	0	66.45	66.40	66.45	65.65	69.20	3,039,545	203,105,447	66.821	55.80	55.76	55.80	55.13	58.11	3,619,534	56.114	-1.41%
2023-05-31	0	67.40	67.35	67.40	66.45	67.95	4,351,475	292,284,650	67.169	56.60	56.56	56.60	55.80	57.06	5,181,800	56.406	-1.53%
2023-05-30	0	68.45	68.45	68.50	67.55	69.65	2,696,426	183,955,874	68.222	57.48	57.48	57.52	56.73	58.49	3,210,943	57.290	-0.22%
2023-05-29	0	68.60	68.55	68.70	67.55	71.00	5,867,035	402,265,803	68.564	57.61	57.57	57.69	56.73	59.62	6,986,550	57.577	-2.76%
2023-05-25	0	70.55	70.55	70.60	69.50	71.65	5,499,300	387,390,311	70.444	59.25	59.25	59.29	58.36	60.17	6,548,646	59.156	-2.42%
2023-05-24	0	72.30	72.20	72.30	71.95	74.50	3,102,192	225,750,561	72.771	60.71	60.63	60.71	60.42	62.56	3,694,135	61.111	-4.11%
2023-05-23	0	75.40	75.00	75.40	74.70	76.25	2,686,374	201,796,346	75.118	63.32	62.98	63.32	62.73	64.03	3,198,973	63.082	-0.33%
2023-05-22	0	75.65	75.60	75.80	74.05	77.30	2,187,147	166,418,149	76.089	63.53	63.49	63.65	62.18	64.91	2,604,486	63.897	1.14%
2023-05-19	0	74.80	74.80	74.90	72.25	76.00	3,547,707	264,572,003	74.575	62.81	62.81	62.90	60.67	63.82	4,224,661	62.626	2.33%
2023-05-18	0	73.10	73.05	73.10	72.55	74.30	3,094,838	226,938,244	73.328	61.39	61.34	61.39	60.92	62.39	3,685,378	61.578	-0.27%
2023-05-17	0	73.30	73.20	73.30	73.00	75.80	2,682,931	198,861,515	74.121	61.55	61.47	61.55	61.30	63.65	3,194,873	62.244	-3.30%
2023-05-16	0	75.80	75.60	75.80	75.25	77.50	1,926,036	146,895,269	76.268	63.65	63.49	63.65	63.19	65.08	2,293,552	64.047	-1.37%
2023-05-15	0	76.85	76.80	76.85	74.20	77.40	3,512,686	268,162,803	76.341	64.54	64.49	64.54	62.31	65.00	4,182,957	64.108	3.22%
2023-05-12	0	74.45	74.40	74.45	74.05	75.95	2,923,067	218,298,070	74.681	62.52	62.48	62.52	62.18	63.78	3,480,831	62.714	-0.60%
2023-05-11	0	74.90	74.85	74.90	73.50	75.65	3,645,411	271,376,564	74.443	62.90	62.86	62.90	61.72	63.53	4,341,008	62.515	0.13%
2023-05-10	0	74.80	74.60	74.80	74.05	76.50	2,843,948	212,774,211	74.816	62.81	62.65	62.81	62.18	64.24	3,386,615	62.828	-2.09%
2023-05-09	0	76.40	76.30	76.40	75.00	77.25	5,173,605	394,269,008	76.208	64.16	64.07	64.16	62.98	64.87	6,160,804	63.996	1.19%
2023-05-08	0	75.50	75.35	75.50	74.20	80.15	6,769,654	513,139,315	75.800	63.40	63.28	63.40	62.31	67.31	8,061,402	63.654	-4.19%
2023-05-05	0	78.80	78.80	78.90	77.20	79.85	4,508,840	352,524,191	78.185	66.17	66.17	66.26	64.83	67.05	5,369,192	65.657	0.00%
2023-05-04	0	78.80	78.75	78.80	78.05	85.25	6,039,808	486,868,433	80.610	66.17	66.13	66.17	65.54	71.59	7,192,291	67.693	-6.75%
2023-05-03	0	84.50	84.30	84.50	82.40	84.95	2,958,022	248,496,660	84.008	70.96	70.79	70.96	69.20	71.34	3,522,456	70.546	1.38%
2023-05-02	0	83.35	83.35	83.40	82.70	85.50	1,593,400	133,346,374	83.687	69.99	69.99	70.04	69.45	71.80	1,897,444	70.277	-0.42%
2023-04-28	0	83.70	83.70	83.75	81.75	84.30	3,113,677	259,754,754	83.424	70.29	70.29	70.33	68.65	70.79	3,707,812	70.056	0.42%
2023-04-27	0	83.35	83.30	83.35	82.50	84.20	2,603,216	216,576,365	83.196	69.99	69.95	69.99	69.28	70.71	3,099,947	69.865	-0.48%
2023-04-26	0	83.75	83.70	83.75	80.20	84.30	4,416,116	366,486,623	82.988	70.33	70.29	70.33	67.35	70.79	5,258,775	69.690	3.40%
2023-04-25	0	81.00	81.00	81.10	79.50	82.80	3,894,633	315,265,310	80.949	68.02	68.02	68.10	66.76	69.53	4,637,785	67.978	-0.18%
2023-04-24	0	81.15	80.90	81.25	80.05	83.45	2,116,090	171,068,841	80.842	68.15	67.94	68.23	67.22	70.08	2,519,871	67.888	-1.34%
2023-04-21	0	82.25	82.20	82.30	81.55	84.15	2,102,505	173,847,053	82.686	69.07	69.03	69.11	68.48	70.67	2,503,693	69.436	-0.66%
2023-04-20	0	82.80	82.80	82.90	81.50	84.50	3,373,779	280,466,720	83.131	69.53	69.53	69.62	68.44	70.96	4,017,545	69.810	-1.43%
2023-04-19	0	84.00	83.95	84.00	83.80	85.65	2,118,932	179,254,884	84.597	70.54	70.50	70.54	70.37	71.93	2,523,255	71.041	-1.18%
2023-04-18	0	85.00	84.95	85.00	83.85	85.50	2,466,188	209,373,644	84.898	71.38	71.34	71.38	70.41	71.80	2,936,772	71.294	1.01%
2023-04-17	0	84.15	84.10	84.20	82.60	84.50	2,646,500	221,696,280	83.770	70.67	70.62	70.71	69.36	70.96	3,151,491	70.346	0.72%
2023-04-14	0	83.55	83.20	83.55	81.50	84.50	3,771,696	312,416,134	82.832	70.16	69.87	70.16	68.44	70.96	4,491,390	69.559	-0.42%
2023-04-13	0	83.90	83.85	83.90	82.15	84.00	3,197,473	266,398,981	83.315	70.46	70.41	70.46	68.99	70.54	3,807,597	69.965	1.21%
2023-04-12	0	82.90	82.70	82.90	81.30	84.50	4,015,408	332,027,972	82.688	69.62	69.45	69.62	68.27	70.96	4,781,606	69.439	-1.43%
2023-04-11	0	84.10	84.05	84.10	83.05	85.70	5,944,283	500,013,439	84.117	70.62	70.58	70.62	69.74	71.97	7,078,538	70.638	-1.00%
2023-04-06	0	84.95	84.95	85.00	83.65	85.65	1,686,742	143,052,678	84.810	71.34	71.34	71.38	70.25	71.93	2,008,597	71.220	0.18%
2023-04-04	0	84.80	84.60	84.80	83.45	86.25	2,554,474	215,387,826	84.318	71.21	71.04	71.21	70.08	72.43	3,041,905	70.807	0.59%
2023-04-03	0	84.30	84.30	84.35	83.40	85.95	2,931,479	247,141,072	84.306	70.79	70.79	70.83	70.04	72.18	3,490,848	70.797	-1.63%
2023-03-31	0	85.70	85.65	85.70	85.30	87.40	3,486,872	300,133,915	86.075	71.97	71.93	71.97	71.63	73.40	4,152,218	72.283	0.23%
2023-03-30	0	85.50	85.45	85.50	82.75	85.90	5,590,353	475,904,278	85.130	71.80	71.76	71.80	69.49	72.14	6,657,073	71.489	2.83%
2023-03-29	0	83.15	83.15	83.20	82.20	83.95	3,640,056	302,769,983	83.177	69.83	69.83	69.87	69.03	70.50	4,334,631	69.849	1.40%
2023-03-28	0	82.00	81.90	82.05	80.60	82.40	4,267,000	348,519,750	81.678	68.86	68.78	68.90	67.68	69.20	5,081,206	68.590	1.61%
2023-03-27	0	80.70	80.60	80.70	79.45	82.45	3,459,390	279,992,512	80.937	67.77	67.68	67.77	66.72	69.24	4,119,492	67.968	-2.18%
2023-03-24	0	82.50	82.50	82.55	81.60	84.45	1,969,331	162,753,123	82.644	69.28	69.28	69.32	68.52	70.92	2,345,108	69.401	0.61%
2023-03-23	0	82.00	81.95	82.00	79.15	82.50	5,864,450	476,543,850	81.260	68.86	68.82	68.86	66.47	69.28	6,983,472	68.239	3.27%
2023-03-22	0	79.40	79.40	79.45	79.20	81.65	2,570,510	206,676,215	80.403	66.68	66.68	66.72	66.51	68.57	3,061,001	67.519	0.38%
2023-03-21	0	79.10	79.05	79.10	76.35	79.45	1,248,185	97,784,013	78.341	66.43	66.38	66.43	64.12	66.72	1,486,357	65.788	3.94%
2023-03-20	0	76.10	76.10	76.30	75.85	80.20	1,925,787	147,342,347	76.510	63.91	63.91	64.07	63.70	67.35	2,293,255	64.250	-4.34%
2023-03-17	0	79.55	79.55	79.70	78.85	81.20	2,602,022	207,116,346	79.598	66.80	66.80	66.93	66.22	68.19	3,098,526	66.844	0.32%
2023-03-16	0	79.30	79.30	79.60	78.20	79.80	1,693,773	134,089,392	79.166	66.59	66.59	66.85	65.67	67.01	2,016,969	66.481	-1.37%
2023-03-15	0	80.40	80.35	80.65	79.90	82.25	1,820,889	146,706,040	80.568	67.52	67.47	67.73	67.10	69.07	2,168,341	67.658	-0.06%
2023-03-14	0	80.45	80.45	80.60	80.10	84.40	3,092,808	251,571,813	81.341	67.56	67.56	67.68	67.26	70.88	3,682,961	68.307	-2.31%
2023-03-13	0	82.35	82.35	82.45	78.85	82.90	1,789,380	146,514,761	81.880	69.15	69.15	69.24	66.22	69.62	2,130,820	68.760	3.72%
2023-03-10	0	79.40	79.35	79.40	78.70	80.75	1,959,199	156,365,768	79.811	66.68	66.64	66.68	66.09	67.81	2,333,043	67.022	-1.61%
2023-03-09	0	80.70	80.65	80.90	80.10	83.00	2,426,062	196,916,835	81.167	67.77	67.73	67.94	67.26	69.70	2,888,990	68.161	-1.77%
2023-03-08	0	82.15	82.10	82.15	80.75	83.35	1,806,511	147,996,131	81.924	68.99	68.94	68.99	67.81	69.99	2,151,220	68.796	-0.60%
2023-03-07	0	82.65	82.65	82.80	81.95	84.90	3,153,945	262,561,506	83.249	69.41	69.41	69.53	68.82	71.30	3,755,763	69.909	-0.18%
2023-03-06	0	82.80	82.80	83.00	80.65	83.25	1,676,471	138,426,334	82.570	69.53	69.53	69.70	67.73	69.91	1,996,366	69.339	1.35%
2023-03-03	0	81.70	81.70	81.80	80.80	82.65	1,403,115	114,704,885	81.750	68.61	68.61	68.69	67.85	69.41	1,670,850	68.651	0.62%
2023-03-02	0	81.20	81.20	81.35	79.75	81.70	1,463,545	118,761,495	81.146	68.19	68.19	68.31	66.97	68.61	1,742,811	68.144	0.37%
2023-03-01	0	80.90	80.70	80.90	77.00	81.00	3,363,434	268,493,827	79.827	67.94	67.77	67.94	64.66	68.02	4,005,226	67.036	4.52%
2023-02-28	0	77.40	77.40	77.45	76.55	79.40	3,331,554	260,344,661	78.145	65.00	65.00	65.04	64.28	66.68	3,967,263	65.623	0.91%
2023-02-27	0	76.70	76.70	76.80	73.05	77.35	2,838,638	215,344,254	75.862	64.41	64.41	64.49	61.34	64.96	3,380,291	63.706	3.30%
2023-02-24	0	74.25	74.05	74.25	72.85	74.85	2,124,465	156,878,736	73.844	62.35	62.18	62.35	61.18	62.86	2,529,844	62.011	-1.13%
2023-02-23	0	75.10	75.05	75.10	74.95	76.65	1,174,116	88,758,038	75.596	63.07	63.02	63.07	62.94	64.37	1,398,154	63.482	-0.86%
2023-02-22	0	75.75	75.30	75.75	75.20	76.75	1,583,643	120,160,030	75.876	63.61	63.23	63.61	63.15	64.45	1,885,825	63.717	0.13%
2023-02-21	0	75.65	75.55	75.65	75.60	77.40	1,060,012	80,848,228	76.271	63.53	63.44	63.53	63.49	65.00	1,262,278	64.049	-2.39%
2023-02-20	0	77.50	77.20	77.50	76.20	77.85	1,636,619	126,519,305	77.305	65.08	64.83	65.08	63.99	65.38	1,948,910	64.918	0.13%
2023-02-17	0	77.40	77.35	77.40	77.40	79.75	1,112,136	87,278,084	78.478	65.00	64.96	65.00	65.00	66.97	1,324,348	65.903	-1.78%
2023-02-16	0	78.80	78.80	78.85	77.55	79.85	2,146,798	169,763,629	79.078	66.17	66.17	66.22	65.12	67.05	2,556,438	66.406	1.29%
2023-02-15	0	77.80	77.65	77.80	77.25	79.00	1,800,860	140,409,848	77.968	65.33	65.21	65.33	64.87	66.34	2,144,490	65.475	0.13%
2023-02-14	0	77.70	77.65	77.70	76.65	77.90	1,981,500	152,994,951	77.212	65.25	65.21	65.25	64.37	65.42	2,359,599	64.839	0.00%
2023-02-13	0	77.70	77.70	77.75	74.95	78.50	2,914,208	226,407,821	77.691	65.25	65.25	65.29	62.94	65.92	3,470,281	65.242	2.17%
2023-02-10	0	76.05	76.05	76.10	75.30	77.30	1,732,661	132,251,731	76.329	63.86	63.86	63.91	63.23	64.91	2,063,278	64.098	-1.17%
2023-02-09	0	76.95	76.95	77.05	75.25	77.30	1,238,907	94,775,308	76.499	64.62	64.62	64.70	63.19	64.91	1,475,308	64.241	2.33%
2023-02-08	0	75.20	75.20	75.40	74.85	76.40	1,639,579	123,760,522	75.483	63.15	63.15	63.32	62.86	64.16	1,952,434	63.388	-0.53%
2023-02-07	0	75.60	75.55	75.60	74.00	75.95	1,379,306	104,165,570	75.520	63.49	63.44	63.49	62.14	63.78	1,642,498	63.419	0.87%
2023-02-06	0	74.95	74.70	75.00	74.30	75.95	1,231,224	92,118,936	74.819	62.94	62.73	62.98	62.39	63.78	1,466,159	62.830	-1.38%
2023-02-03	0	76.00	75.90	76.00	75.20	77.60	1,530,250	116,218,816	75.948	63.82	63.74	63.82	63.15	65.17	1,822,244	63.778	-1.30%
2023-02-02	0	77.00	76.95	77.25	76.60	78.45	1,880,159	145,916,574	77.609	64.66	64.62	64.87	64.33	65.88	2,238,921	65.173	0.13%
2023-02-01	0	76.90	76.75	76.90	75.75	77.50	2,291,745	175,848,474	76.731	64.58	64.45	64.58	63.61	65.08	2,729,043	64.436	1.92%
2023-01-31	0	75.45	75.40	75.45	74.85	78.60	4,093,261	311,039,312	75.988	63.36	63.32	63.36	62.86	66.01	4,874,315	63.812	-2.14%
2023-01-30	0	77.10	77.10	77.20	76.90	81.45	3,514,046	275,770,659	78.477	64.75	64.75	64.83	64.58	68.40	4,184,577	65.902	-2.53%
2023-01-27	0	79.10	79.10	79.20	78.20	79.45	894,625	70,641,774	78.962	66.43	66.43	66.51	65.67	66.72	1,065,332	66.310	-0.13%
2023-01-26	0	79.20	79.10	79.20	78.10	79.30	1,695,703	133,331,379	78.629	66.51	66.43	66.51	65.59	66.59	2,019,268	66.030	1.60%
2023-01-20	0	77.95	77.95	78.00	77.30	78.65	1,505,872	117,185,470	77.819	65.46	65.46	65.50	64.91	66.05	1,793,214	65.349	-0.13%
2023-01-19	0	78.05	78.00	78.05	77.30	78.75	1,245,820	97,272,244	78.079	65.54	65.50	65.54	64.91	66.13	1,483,541	65.568	0.00%
2023-01-18	0	78.05	78.00	78.05	77.30	81.00	3,693,189	289,903,836	78.497	65.54	65.50	65.54	64.91	68.02	4,397,903	65.919	-2.56%
2023-01-17	0	80.10	79.95	80.10	79.15	82.80	3,167,522	254,822,068	80.448	67.26	67.14	67.26	66.47	69.53	3,771,931	67.557	-2.02%
2023-01-16	0	81.75	81.60	81.75	80.45	82.15	1,832,113	149,472,983	81.585	68.65	68.52	68.65	67.56	68.99	2,181,707	68.512	0.93%
2023-01-13	0	81.00	81.00	81.05	79.35	81.55	3,094,814	249,986,574	80.776	68.02	68.02	68.06	66.64	68.48	3,685,349	67.833	1.82%
2023-01-12	0	79.55	79.40	79.60	78.15	80.00	2,344,468	185,452,102	79.102	66.80	66.68	66.85	65.63	67.18	2,791,827	66.427	0.89%
2023-01-11	0	78.85	78.80	78.85	78.20	80.70	3,320,115	263,752,125	79.441	66.22	66.17	66.22	65.67	67.77	3,953,641	66.711	-1.68%
2023-01-10	0	80.20	80.00	80.20	78.65	81.80	1,720,005	137,700,738	80.058	67.35	67.18	67.35	66.05	68.69	2,048,207	67.230	-0.87%
2023-01-09	0	80.90	80.90	80.95	79.00	81.10	3,203,548	257,183,389	80.281	67.94	67.94	67.98	66.34	68.10	3,814,831	67.417	2.41%
2023-01-06	0	79.00	79.00	79.15	78.30	80.40	1,901,000	150,252,904	79.039	66.34	66.34	66.47	65.75	67.52	2,263,738	66.374	-1.74%
2023-01-05	0	80.40	80.30	80.40	78.55	81.45	4,199,824	336,176,099	80.045	67.52	67.43	67.52	65.96	68.40	5,001,211	67.219	3.08%
2023-01-04	0	78.00	78.00	78.05	77.10	78.75	2,136,417	166,399,838	77.887	65.50	65.50	65.54	64.75	66.13	2,544,076	65.407	-0.13%
2023-01-03	0	78.10	78.10	78.15	75.00	78.85	2,885,979	222,888,207	77.231	65.59	65.59	65.63	62.98	66.22	3,436,666	64.856	1.30%
2022-12-30	0	77.10	77.10	77.20	76.35	79.20	2,769,535	214,418,449	77.420	64.75	64.75	64.83	64.12	66.51	3,298,002	65.015	-1.53%
2022-12-29	0	78.30	78.25	78.35	77.30	79.35	2,161,453	169,254,092	78.306	65.75	65.71	65.80	64.91	66.64	2,573,890	65.758	0.26%
2022-12-28	0	78.10	78.05	78.15	77.60	79.85	2,438,394	191,387,096	78.489	65.59	65.54	65.63	65.17	67.05	2,903,675	65.912	1.49%
2022-12-23	0	76.95	76.80	76.95	75.25	78.40	1,652,407	126,919,343	76.809	64.62	64.49	64.62	63.19	65.84	1,967,710	64.501	0.20%
2022-12-22	0	76.80	76.70	76.80	74.55	77.20	2,952,951	225,573,619	76.389	64.49	64.41	64.49	62.60	64.83	3,516,417	64.149	3.09%
2022-12-21	0	74.50	74.50	74.55	73.25	75.50	1,846,013	137,925,347	74.715	62.56	62.56	62.60	61.51	63.40	2,198,259	62.743	1.36%
2022-12-20	0	73.50	73.50	73.65	72.05	74.70	2,184,570	160,120,013	73.296	61.72	61.72	61.85	60.50	62.73	2,601,418	61.551	-1.41%
2022-12-19	0	74.55	74.55	74.60	72.55	75.05	1,969,647	146,332,061	74.294	62.60	62.60	62.65	60.92	63.02	2,345,484	62.389	1.50%
2022-12-16	0	73.45	73.40	73.45	71.80	73.60	2,095,838	152,520,342	72.773	61.68	61.64	61.68	60.29	61.81	2,495,754	61.112	0.14%
2022-12-15	0	73.35	73.30	73.35	71.80	74.55	2,749,391	199,973,786	72.734	61.60	61.55	61.60	60.29	62.60	3,274,015	61.079	-0.74%
2022-12-14	0	73.90	73.80	73.95	72.50	74.65	3,866,109	284,564,135	73.605	62.06	61.97	62.10	60.88	62.69	4,603,819	61.810	-0.14%
2022-12-13	0	74.00	73.95	74.00	73.15	74.80	2,785,766	205,719,654	73.847	62.14	62.10	62.14	61.43	62.81	3,317,331	62.014	-0.34%
2022-12-12	0	74.25	74.10	74.25	73.40	75.15	3,836,227	284,301,966	74.110	62.35	62.23	62.35	61.64	63.11	4,568,235	62.235	-0.80%
2022-12-09	0	74.85	74.85	74.90	73.25	76.75	4,733,558	353,735,497	74.729	62.86	62.86	62.90	61.51	64.45	5,636,790	62.755	-1.38%
2022-12-08	0	75.90	75.90	75.95	73.90	76.80	4,060,369	306,986,751	75.606	63.74	63.74	63.78	62.06	64.49	4,835,146	63.491	2.08%
2022-12-07	0	74.35	74.35	74.40	74.00	78.00	4,587,870	348,689,633	76.003	62.44	62.44	62.48	62.14	65.50	5,463,302	63.824	-3.88%
2022-12-06	0	77.35	77.30	77.35	74.35	79.35	4,778,881	370,160,314	77.458	64.96	64.91	64.96	62.44	66.64	5,690,761	65.046	2.04%
2022-12-05	0	75.80	75.75	75.80	74.60	77.45	4,384,561	332,270,754	75.782	63.65	63.61	63.65	62.65	65.04	5,221,199	63.639	1.95%
2022-12-02	0	74.35	74.30	74.35	73.00	75.00	3,551,888	263,195,085	74.100	62.44	62.39	62.44	61.30	62.98	4,229,640	62.226	0.47%
2022-12-01	0	74.00	74.00	74.05	73.45	77.95	3,514,078	261,930,368	74.537	62.14	62.14	62.18	61.68	65.46	4,184,615	62.594	1.51%
2022-11-30	0	72.90	72.85	72.90	68.25	73.00	4,178,705	298,785,984	71.502	61.22	61.18	61.22	57.31	61.30	4,976,063	60.045	3.55%
2022-11-29	0	70.40	70.40	70.50	67.40	70.60	3,742,033	260,785,550	69.691	59.12	59.12	59.20	56.60	59.29	4,456,067	58.524	5.31%
2022-11-28	0	66.85	66.80	66.85	61.50	67.40	2,291,000	148,733,785	64.921	56.14	56.10	56.14	51.65	56.60	2,728,156	54.518	2.22%
2022-11-25	0	65.40	65.30	65.40	65.00	66.80	1,212,402	79,379,915	65.473	54.92	54.84	54.92	54.58	56.10	1,443,746	54.982	-1.36%
2022-11-24	0	66.30	66.20	66.30	65.05	66.90	1,800,300	118,868,899	66.027	55.68	55.59	55.68	54.63	56.18	2,143,823	55.447	1.53%
2022-11-23	0	65.30	65.25	65.35	64.50	66.00	2,763,935	180,139,041	65.175	54.84	54.79	54.88	54.16	55.42	3,291,334	54.731	-1.66%
2022-11-22	0	66.40	66.40	66.45	65.35	67.60	2,033,267	134,834,710	66.314	55.76	55.76	55.80	54.88	56.77	2,421,244	55.688	-0.60%
2022-11-21	0	66.80	66.75	66.80	65.10	68.80	3,357,678	222,784,332	66.351	56.10	56.05	56.10	54.67	57.78	3,998,372	55.719	-3.54%
2022-11-18	0	69.25	69.20	69.25	68.40	70.80	2,511,012	174,676,130	69.564	58.15	58.11	58.15	57.44	59.46	2,990,150	58.417	-0.57%
2022-11-17	0	69.65	69.60	69.70	68.75	71.65	2,973,502	206,848,680	69.564	58.49	58.45	58.53	57.73	60.17	3,540,889	58.417	-1.69%
2022-11-16	0	70.85	70.80	70.90	68.65	72.10	3,647,424	258,740,208	70.938	59.50	59.46	59.54	57.65	60.55	4,343,405	59.571	0.93%
2022-11-15	0	70.20	70.15	70.20	65.50	70.45	3,576,621	247,175,970	69.109	58.95	58.91	58.95	55.00	59.16	4,259,092	58.035	5.41%
2022-11-14	0	66.60	66.60	66.65	66.00	69.90	4,125,420	278,271,397	67.453	55.93	55.93	55.97	55.42	58.70	4,912,610	56.644	-1.91%
2022-11-11	0	67.90	67.90	67.95	65.35	69.95	6,052,129	408,006,934	67.415	57.02	57.02	57.06	54.88	58.74	7,206,963	56.613	4.22%
2022-11-10	0	65.15	65.15	65.40	63.75	65.95	1,607,178	104,658,331	65.119	54.71	54.71	54.92	53.53	55.38	1,913,851	54.685	0.62%
2022-11-09	0	64.75	64.60	64.75	63.85	67.00	1,989,033	129,582,283	65.148	54.37	54.25	54.37	53.62	56.26	2,368,569	54.709	-2.34%
2022-11-08	0	66.30	66.20	66.35	65.35	67.90	1,983,714	131,476,559	66.278	55.68	55.59	55.72	54.88	57.02	2,362,235	55.658	-0.38%
2022-11-07	0	66.55	66.55	66.60	64.75	67.85	5,229,299	347,035,278	66.364	55.89	55.89	55.93	54.37	56.98	6,227,125	55.730	0.68%
2022-11-04	0	66.10	66.10	66.15	61.95	67.90	6,212,337	411,939,916	66.310	55.51	55.51	55.55	52.02	57.02	7,397,741	55.685	6.70%
2022-11-03	0	61.95	61.85	61.95	61.75	63.25	3,612,482	225,479,871	62.417	52.02	51.94	52.02	51.86	53.11	4,301,796	52.415	-4.32%
2022-11-02	0	64.75	64.55	64.80	59.90	65.30	4,225,602	267,583,994	63.324	54.37	54.21	54.42	50.30	54.84	5,031,908	53.177	6.67%
2022-11-01	0	60.70	60.50	60.70	54.50	61.60	5,814,853	343,736,508	59.114	50.97	50.81	50.97	45.77	51.73	6,924,411	49.641	10.36%
2022-10-31	0	55.00	55.00	55.05	54.80	58.45	4,564,543	254,779,016	55.817	46.19	46.19	46.23	46.02	49.08	5,435,524	46.873	-4.43%
2022-10-28	0	57.55	57.50	57.55	56.65	60.70	5,463,054	317,881,309	58.187	48.33	48.29	48.33	47.57	50.97	6,505,484	48.864	-4.16%
2022-10-27	0	60.05	60.00	60.10	58.80	64.80	10,560,725	641,812,834	60.774	50.43	50.39	50.47	49.38	54.42	12,575,865	51.035	-6.03%
2022-10-26	0	63.90	63.85	63.90	62.50	64.90	4,432,915	282,557,555	63.741	53.66	53.62	53.66	52.49	54.50	5,278,779	53.527	0.79%
2022-10-25	0	63.40	63.35	63.45	60.55	63.90	5,481,193	342,968,672	62.572	53.24	53.20	53.28	50.85	53.66	6,527,084	52.545	2.42%
2022-10-24	0	61.90	61.85	61.90	61.20	65.35	7,224,404	450,748,987	62.393	51.98	51.94	51.98	51.39	54.88	8,602,925	52.395	-5.28%
2022-10-21	0	65.35	65.35	65.40	64.90	66.90	2,194,973	144,279,548	65.732	54.88	54.88	54.92	54.50	56.18	2,613,806	55.199	0.08%
2022-10-20	0	65.30	65.25	65.30	64.55	67.40	4,620,707	303,519,071	65.687	54.84	54.79	54.84	54.21	56.60	5,502,405	55.161	-3.97%
2022-10-19	0	68.00	68.00	68.05	67.80	70.90	3,624,624	248,260,405	68.493	57.10	57.10	57.15	56.94	59.54	4,316,255	57.518	-3.13%
2022-10-18	0	70.20	70.15	70.20	69.10	71.20	1,991,334	139,269,267	69.938	58.95	58.91	58.95	58.03	59.79	2,371,309	58.731	0.29%
2022-10-17	0	70.00	69.95	70.00	68.50	70.90	2,728,010	189,739,764	69.552	58.78	58.74	58.78	57.52	59.54	3,248,554	58.407	-1.89%
2022-10-14	0	71.35	71.35	71.40	70.60	72.80	2,850,924	204,968,845	71.896	59.92	59.92	59.96	59.29	61.13	3,394,922	60.375	1.93%
2022-10-13	0	70.00	69.95	70.00	69.00	71.50	3,023,386	211,667,327	70.010	58.78	58.74	58.78	57.94	60.04	3,600,292	58.792	-0.92%
2022-10-12	0	70.65	70.65	70.75	68.10	72.50	4,619,659	323,130,922	69.947	59.33	59.33	59.41	57.19	60.88	5,501,157	58.739	-2.08%
2022-10-11	0	72.15	72.15	72.20	71.65	73.25	3,117,459	225,711,332	72.402	60.59	60.59	60.63	60.17	61.51	3,712,315	60.801	0.00%
2022-10-10	0	72.15	72.15	72.20	71.50	77.00	4,863,928	355,812,450	73.153	60.59	60.59	60.63	60.04	64.66	5,792,036	61.431	-7.44%
2022-10-07	0	77.95	77.95	78.00	76.60	78.30	1,113,625	86,760,914	77.909	65.46	65.46	65.50	64.33	65.75	1,326,121	65.425	-0.64%
2022-10-06	0	78.45	78.30	78.45	77.35	78.75	980,000	76,729,560	78.295	65.88	65.75	65.88	64.96	66.13	1,166,998	65.750	0.45%
2022-10-05	0	78.10	78.05	78.10	75.70	78.40	2,881,034	223,385,895	77.537	65.59	65.54	65.59	63.57	65.84	3,430,777	65.112	5.54%
2022-10-03	0	74.00	73.75	74.00	72.20	74.15	1,264,167	92,358,791	73.059	62.14	61.93	62.14	60.63	62.27	1,505,388	61.352	-0.60%
2022-09-30	0	74.45	74.30	74.45	73.30	75.25	2,535,590	188,980,104	74.531	62.52	62.39	62.52	61.55	63.19	3,019,417	62.588	0.81%
2022-09-29	0	73.85	73.50	73.85	73.20	75.35	2,795,074	207,766,081	74.333	62.02	61.72	62.02	61.47	63.28	3,328,415	62.422	0.48%
2022-09-28	0	73.50	73.50	73.60	73.20	77.00	2,521,814	187,745,433	74.449	61.72	61.72	61.81	61.47	64.66	3,003,013	62.519	-3.03%
2022-09-27	0	75.80	75.75	75.85	71.80	76.40	3,428,092	254,810,184	74.330	63.65	63.61	63.70	60.29	64.16	4,082,222	62.419	4.62%
2022-09-26	0	72.45	72.40	72.45	71.70	74.00	2,627,922	191,369,533	72.822	60.84	60.80	60.84	60.21	62.14	3,129,368	61.153	1.05%
2022-09-23	0	71.70	71.70	71.75	71.60	73.75	2,362,569	170,646,899	72.229	60.21	60.21	60.25	60.13	61.93	2,813,381	60.655	-0.83%
2022-09-22	0	72.30	72.30	72.35	71.20	72.90	3,380,679	243,886,657	72.141	60.71	60.71	60.76	59.79	61.22	4,025,762	60.581	-0.89%
2022-09-21	0	72.95	72.95	73.00	72.70	74.45	2,608,497	191,453,829	73.396	61.26	61.26	61.30	61.05	62.52	3,106,236	61.635	-1.42%
2022-09-20	0	74.00	74.00	74.05	72.80	74.30	2,886,000	213,026,150	73.814	62.14	62.14	62.18	61.13	62.39	3,436,691	61.986	1.79%
2022-09-19	0	72.70	72.60	72.70	71.55	74.35	3,321,612	241,508,110	72.708	61.05	60.97	61.05	60.08	62.44	3,955,424	61.057	-0.07%
2022-09-16	0	72.75	72.75	72.80	71.00	73.80	2,769,626	201,016,755	72.579	61.09	61.09	61.13	59.62	61.97	3,298,111	60.949	1.11%
2022-09-15	0	71.95	71.80	71.95	70.20	72.40	2,828,633	201,666,599	71.295	60.42	60.29	60.42	58.95	60.80	3,368,377	59.871	1.20%
2022-09-14	0	71.10	71.05	71.10	70.20	71.75	1,361,511	96,692,368	71.018	59.71	59.67	59.71	58.95	60.25	1,621,307	59.639	-1.39%
2022-09-13	0	72.10	72.00	72.10	70.15	72.95	2,541,397	183,046,379	72.026	60.55	60.46	60.55	58.91	61.26	3,026,332	60.485	2.93%
2022-09-09	0	70.05	70.00	70.05	69.10	70.55	2,447,546	170,992,465	69.863	58.83	58.78	58.83	58.03	59.25	2,914,573	58.668	0.79%
2022-09-08	0	69.50	69.35	69.50	68.90	71.10	3,021,913	210,987,298	69.819	58.36	58.24	58.36	57.86	59.71	3,598,538	58.631	-1.49%
2022-09-07	0	70.55	70.35	70.55	68.85	70.85	4,226,635	295,654,777	69.950	59.25	59.08	59.25	57.82	59.50	5,033,138	58.742	-0.56%
2022-09-06	0	70.95	70.90	70.95	69.05	71.50	5,546,187	389,482,286	70.225	59.58	59.54	59.58	57.99	60.04	6,604,480	58.972	0.14%
2022-09-05	0	70.85	70.80	70.85	70.15	73.10	4,308,136	305,405,700	70.890	59.50	59.46	59.50	58.91	61.39	5,130,191	59.531	-3.87%
2022-09-02	0	73.70	73.70	73.75	72.35	74.10	3,439,559	251,851,784	73.222	61.89	61.89	61.93	60.76	62.23	4,095,877	61.489	0.07%
2022-09-01	0	73.65	73.65	73.70	73.10	76.35	2,720,226	201,727,372	74.158	61.85	61.85	61.89	61.39	64.12	3,239,285	62.275	-3.73%
2022-08-31	0	76.50	76.25	76.50	74.95	77.40	3,698,532	282,137,661	76.284	64.24	64.03	64.24	62.94	65.00	4,404,266	64.060	0.46%
2022-08-30	0	76.15	76.00	76.15	75.30	77.95	3,681,706	279,734,832	75.980	63.95	63.82	63.95	63.23	65.46	4,384,229	63.805	-1.10%
2022-08-29	0	77.00	77.00	77.10	75.55	77.40	2,728,786	208,771,371	76.507	64.66	64.66	64.75	63.44	65.00	3,249,478	64.248	-0.19%
2022-08-26	0	77.15	77.15	77.20	74.35	80.60	9,039,440	693,447,544	76.714	64.79	64.79	64.83	62.44	67.68	10,764,296	64.421	4.68%
2022-08-25	0	73.70	73.60	73.95	72.15	74.60	1,561,573	114,566,800	73.366	61.89	61.81	62.10	60.59	62.65	1,859,544	61.610	1.10%
2022-08-24	0	72.90	72.90	73.05	72.00	74.60	2,922,112	212,557,504	72.741	61.22	61.22	61.34	60.46	62.65	3,479,693	61.085	-1.62%
2022-08-23	0	74.10	74.10	74.20	73.25	75.15	2,571,419	190,057,231	73.911	62.23	62.23	62.31	61.51	63.11	3,062,083	62.068	-1.79%
2022-08-22	0	75.45	75.40	75.50	74.95	76.95	2,353,097	178,396,254	75.813	63.36	63.32	63.40	62.94	64.62	2,802,102	63.665	-1.24%
2022-08-19	0	76.40	76.40	76.45	75.85	77.70	2,200,012	168,247,333	76.476	64.16	64.16	64.20	63.70	65.25	2,619,806	64.221	-0.84%
2022-08-18	0	77.05	77.05	77.15	76.00	77.95	3,525,730	271,978,961	77.141	64.70	64.70	64.79	63.82	65.46	4,198,490	64.780	1.92%
2022-08-17	0	75.60	75.55	75.60	74.25	76.00	2,565,520	193,026,033	75.239	63.49	63.44	63.49	62.35	63.82	3,055,058	63.182	0.60%
2022-08-16	0	75.15	75.10	75.15	73.75	77.20	4,157,448	312,590,297	75.188	63.11	63.07	63.11	61.93	64.83	4,950,749	63.140	-1.96%
2022-08-15	0	76.65	76.65	76.75	75.65	77.70	3,536,715	271,267,612	76.700	64.37	64.37	64.45	63.53	65.25	4,211,572	64.410	-1.10%
2022-08-12	0	77.50	77.20	77.50	76.55	77.90	1,585,400	122,607,050	77.335	65.08	64.83	65.08	64.28	65.42	1,887,917	64.943	0.39%
2022-08-11	0	77.20	77.20	77.25	75.05	77.50	2,029,084	155,289,029	76.532	64.83	64.83	64.87	63.02	65.08	2,416,263	64.268	2.32%
2022-08-10	0	75.45	75.40	75.45	75.00	77.85	2,489,814	188,225,615	75.598	63.36	63.32	63.36	62.98	65.38	2,964,907	63.485	-3.45%
2022-08-09	0	78.15	78.10	78.15	75.75	78.50	2,803,799	216,792,107	77.321	65.63	65.59	65.63	63.61	65.92	3,338,805	64.931	2.22%
2022-08-08	0	76.45	76.45	76.55	74.25	77.70	3,682,060	281,289,073	76.394	64.20	64.20	64.28	62.35	65.25	4,384,650	64.153	-0.33%
2022-08-05	0	76.70	76.60	76.70	76.00	79.15	2,603,027	199,518,876	76.649	64.41	64.33	64.41	63.82	66.47	3,099,722	64.367	-2.11%
2022-08-04	0	78.35	78.35	78.40	77.40	78.95	1,732,916	135,217,187	78.029	65.80	65.80	65.84	65.00	66.30	2,063,582	65.525	1.29%
2022-08-03	0	77.35	77.30	77.35	76.00	80.50	4,108,530	319,313,834	77.720	64.96	64.91	64.96	63.82	67.60	4,892,497	65.266	-1.28%
2022-08-02	0	78.35	78.30	78.40	77.45	80.75	4,615,378	363,011,290	78.653	65.80	65.75	65.84	65.04	67.81	5,496,059	66.049	-1.94%
2022-08-01	0	79.90	79.90	79.95	77.35	83.50	9,012,535	729,326,412	80.924	67.10	67.10	67.14	64.96	70.12	10,732,257	67.956	4.24%
2022-07-29	0	76.65	76.60	76.65	75.60	80.35	5,616,367	432,126,682	76.941	64.37	64.33	64.37	63.49	67.47	6,688,051	64.612	-4.19%
2022-07-28	0	80.00	79.95	80.00	78.40	80.30	5,233,357	416,677,450	79.620	67.18	67.14	67.18	65.84	67.43	6,231,957	66.861	2.04%
2022-07-27	0	78.40	78.20	78.40	77.20	79.00	3,920,124	306,005,962	78.060	65.84	65.67	65.84	64.83	66.34	4,668,141	65.552	1.23%
2022-07-26	0	77.45	77.40	77.60	76.20	78.80	4,215,840	326,282,663	77.394	65.04	65.00	65.17	63.99	66.17	5,020,283	64.993	0.32%
2022-07-25	0	77.20	77.20	77.25	73.90	78.35	6,024,643	462,828,018	76.822	64.83	64.83	64.87	62.06	65.80	7,174,232	64.513	2.73%
2022-07-22	0	75.15	75.00	75.15	73.70	75.35	2,528,000	188,568,750	74.592	63.11	62.98	63.11	61.89	63.28	3,010,379	62.640	0.80%
2022-07-21	0	74.55	74.50	74.55	74.00	75.40	2,168,080	161,604,958	74.538	62.60	62.56	62.60	62.14	63.32	2,581,781	62.594	0.00%
2022-07-20	0	74.55	74.55	74.85	73.85	75.40	2,140,241	160,034,636	74.774	62.60	62.60	62.86	62.02	63.32	2,548,630	62.792	0.88%
2022-07-19	0	73.90	73.80	73.90	73.20	75.80	2,184,871	161,226,896	73.792	62.06	61.97	62.06	61.47	63.65	2,601,776	61.968	-1.60%
2022-07-18	0	75.10	75.05	75.10	74.00	76.00	1,982,059	148,747,329	75.047	63.07	63.02	63.07	62.14	63.82	2,360,265	63.021	0.07%
2022-07-15	0	75.05	75.05	75.25	74.30	77.35	2,950,615	223,664,443	75.803	63.02	63.02	63.19	62.39	64.96	3,513,635	63.656	-0.33%
2022-07-14	0	75.30	75.00	75.30	74.30	76.40	2,889,216	217,267,762	75.200	63.23	62.98	63.23	62.39	64.16	3,440,520	63.150	0.00%
2022-07-13	0	75.30	75.30	75.35	74.50	76.90	3,303,362	250,704,620	75.894	63.23	63.23	63.28	62.56	64.58	3,933,691	63.733	1.48%
2022-07-12	0	74.20	74.15	74.20	72.90	75.75	3,176,611	235,207,098	74.043	62.31	62.27	62.31	61.22	63.61	3,782,754	62.179	-1.72%
2022-07-11	0	75.50	75.35	75.50	72.95	76.30	3,322,589	247,678,228	74.544	63.40	63.28	63.40	61.26	64.07	3,956,587	62.599	-0.59%
2022-07-08	0	75.95	75.95	76.00	74.90	76.70	2,136,511	161,830,944	75.745	63.78	63.78	63.82	62.90	64.41	2,544,188	63.608	0.66%
2022-07-07	0	75.45	75.45	75.50	72.15	75.90	3,471,051	258,346,069	74.429	63.36	63.36	63.40	60.59	63.74	4,133,378	62.502	0.60%
2022-07-06	0	75.00	75.00	75.05	73.60	76.90	4,351,881	324,895,348	74.656	62.98	62.98	63.02	61.81	64.58	5,182,283	62.693	-2.98%
2022-07-05	0	77.30	77.05	77.30	74.65	79.95	4,642,477	354,965,439	76.460	64.91	64.70	64.91	62.69	67.14	5,528,329	64.208	-1.02%
2022-07-04	0	78.10	77.90	78.10	76.20	79.00	8,208,546	636,988,226	77.601	65.59	65.42	65.59	63.99	66.34	9,774,856	65.166	-2.75%
2022-06-30	0	81.60	81.60	81.65	78.85	83.80	9,814,458	805,259,200	82.048	67.44	67.44	67.48	65.17	69.26	11,874,632	67.813	2.64%
2022-06-29	0	79.50	79.50	79.90	76.50	81.75	10,381,571	828,359,833	79.791	65.71	65.71	66.04	63.23	67.57	12,560,789	65.948	1.86%
2022-06-28	0	78.05	78.00	78.05	73.60	78.70	5,270,281	406,245,233	77.082	64.51	64.47	64.51	60.83	65.05	6,376,577	63.709	3.45%
2022-06-27	0	75.45	75.45	75.50	72.95	77.05	6,343,086	480,218,016	75.707	62.36	62.36	62.40	60.29	63.68	7,674,577	62.573	3.64%
2022-06-24	0	72.80	72.75	72.80	70.30	73.00	3,099,258	223,862,369	72.231	60.17	60.13	60.17	58.10	60.33	3,749,830	59.699	2.46%
2022-06-23	0	71.05	71.00	71.05	70.15	71.85	1,673,100	119,182,150	71.234	58.72	58.68	58.72	57.98	59.38	2,024,304	58.876	1.50%
2022-06-22	0	70.00	69.95	70.00	69.90	71.95	1,934,778	136,844,579	70.729	57.86	57.81	57.86	57.77	59.47	2,340,911	58.458	-1.06%
2022-06-21	0	70.75	70.70	70.75	69.70	71.20	2,701,176	190,854,054	70.656	58.48	58.43	58.48	57.61	58.85	3,268,186	58.398	1.07%
2022-06-20	0	70.00	69.80	70.00	68.05	71.60	4,231,403	295,664,894	69.874	57.86	57.69	57.86	56.24	59.18	5,119,626	57.751	3.47%
2022-06-17	0	67.65	67.65	67.80	66.20	68.90	3,724,439	252,948,590	67.916	55.91	55.91	56.04	54.71	56.95	4,506,244	56.133	0.89%
2022-06-16	0	67.05	67.00	67.05	66.80	68.80	2,558,568	173,346,778	67.751	55.42	55.38	55.42	55.21	56.86	3,095,642	55.997	-2.12%
2022-06-15	0	68.50	68.40	68.50	67.15	69.60	4,274,830	293,293,725	68.609	56.62	56.53	56.62	55.50	57.52	5,172,169	56.706	0.37%
2022-06-14	0	68.25	67.95	68.25	66.20	69.35	5,108,741	345,999,947	67.727	56.41	56.16	56.41	54.71	57.32	6,181,128	55.977	0.81%
2022-06-13	0	67.70	67.65	67.70	67.30	69.75	4,805,006	327,066,163	68.068	55.95	55.91	55.95	55.62	57.65	5,813,635	56.258	-3.22%
2022-06-10	0	69.95	69.80	69.95	66.50	70.50	3,908,774	270,176,996	69.121	57.81	57.69	57.81	54.96	58.27	4,729,273	57.129	1.16%
2022-06-09	0	69.15	69.10	69.15	67.75	72.80	6,476,766	449,917,413	69.466	57.15	57.11	57.15	56.00	60.17	7,836,318	57.414	-3.15%
2022-06-08	0	71.40	71.40	71.45	70.10	72.50	7,552,459	539,741,517	71.466	59.01	59.01	59.05	57.94	59.92	9,137,812	59.067	2.00%
2022-06-07	0	70.00	70.00	70.20	69.30	71.15	4,489,120	314,397,795	70.036	57.86	57.86	58.02	57.28	58.81	5,431,441	57.885	-0.92%
2022-06-06	0	70.65	70.60	70.75	67.10	70.80	6,204,094	431,303,689	69.519	58.39	58.35	58.48	55.46	58.52	7,506,409	57.458	4.59%
2022-06-02	0	67.55	67.50	67.55	66.50	67.95	7,193,170	484,745,351	67.390	55.83	55.79	55.83	54.96	56.16	8,703,104	55.698	0.22%
2022-06-01	0	67.40	67.35	67.40	66.15	68.60	9,722,715	654,678,233	67.335	55.71	55.67	55.71	54.67	56.70	11,763,631	55.653	-0.59%
2022-05-31	0	67.80	67.75	67.80	65.10	68.70	103,120,010	6,596,364,535	63.968	56.04	56.00	56.04	53.81	56.78	124,766,152	52.870	4.23%
2022-05-30	0	65.05	65.00	65.05	61.60	66.00	10,684,982	688,250,203	64.413	53.76	53.72	53.76	50.91	54.55	12,927,889	53.238	7.17%
2022-05-27	0	60.70	60.55	60.70	59.75	61.80	3,579,104	217,384,684	60.737	50.17	50.04	50.17	49.38	51.08	4,330,401	50.200	0.91%
2022-05-26	0	60.15	60.15	60.20	57.55	60.50	4,130,826	244,736,655	59.246	49.71	49.71	49.76	47.57	50.00	4,997,937	48.968	1.52%
2022-05-25	0	59.25	59.25	59.35	57.80	60.60	3,899,758	229,942,829	58.963	48.97	48.97	49.05	47.77	50.09	4,718,365	48.734	-0.59%
2022-05-24	0	59.60	59.55	59.60	59.20	61.50	2,655,565	159,787,515	60.171	49.26	49.22	49.26	48.93	50.83	3,213,000	49.732	-2.77%
2022-05-23	0	61.30	61.30	61.35	60.75	62.30	2,762,942	169,722,611	61.428	50.66	50.66	50.71	50.21	51.49	3,342,917	50.771	-0.33%
2022-05-20	0	61.50	61.45	61.50	60.00	61.50	3,309,754	201,320,803	60.827	50.83	50.79	50.83	49.59	50.83	4,004,512	50.273	2.33%
2022-05-19	0	60.10	60.10	60.15	59.05	60.50	1,496,891	89,373,662	59.706	49.67	49.67	49.71	48.81	50.00	1,811,107	49.348	-1.48%
2022-05-18	0	61.00	61.00	61.10	59.05	61.25	2,129,030	129,377,525	60.768	50.42	50.42	50.50	48.81	50.62	2,575,939	50.225	1.58%
2022-05-17	0	60.05	60.05	60.10	59.30	60.90	2,999,925	179,910,362	59.972	49.63	49.63	49.67	49.01	50.33	3,629,646	49.567	-0.08%
2022-05-16	0	60.10	60.05	60.15	58.85	61.80	3,846,496	230,151,722	59.834	49.67	49.63	49.71	48.64	51.08	4,653,922	49.453	-0.50%
2022-05-13	0	60.40	60.30	60.40	58.55	60.60	3,514,479	209,213,605	59.529	49.92	49.84	49.92	48.39	50.09	4,252,211	49.201	0.50%
2022-05-12	0	60.10	60.05	60.20	59.60	62.00	2,742,802	166,416,767	60.674	49.67	49.63	49.76	49.26	51.24	3,318,549	50.147	-1.07%
2022-05-11	0	60.75	60.75	60.80	59.70	62.35	2,776,033	170,134,064	61.287	50.21	50.21	50.25	49.34	51.53	3,358,756	50.654	2.02%
2022-05-10	0	59.55	59.55	59.60	55.10	60.30	5,606,594	324,677,324	57.910	49.22	49.22	49.26	45.54	49.84	6,783,486	47.863	1.45%
2022-05-06	0	58.70	58.65	58.70	58.10	62.50	4,229,237	252,004,682	59.586	48.52	48.47	48.52	48.02	51.66	5,117,005	49.248	-6.97%
2022-05-05	0	63.10	63.00	63.10	62.85	65.60	2,945,521	188,125,905	63.868	52.15	52.07	52.15	51.95	54.22	3,563,822	52.788	-1.48%
2022-05-04	0	64.05	64.00	64.10	63.70	65.85	1,729,671	110,979,085	64.162	52.94	52.90	52.98	52.65	54.43	2,092,750	53.030	-2.95%
2022-05-03	0	66.00	65.85	66.00	63.00	67.20	3,040,162	199,413,286	65.593	54.55	54.43	54.55	52.07	55.54	3,678,329	54.213	2.40%
2022-04-29	0	64.45	64.30	64.45	62.25	64.50	4,005,031	255,572,055	63.813	53.27	53.14	53.27	51.45	53.31	4,845,736	52.742	4.37%
2022-04-28	0	61.75	61.65	61.75	60.65	63.00	1,671,484	102,947,490	61.590	51.04	50.95	51.04	50.13	52.07	2,022,349	50.905	-1.12%
2022-04-27	0	62.45	62.35	62.45	59.20	63.50	3,110,862	193,399,205	62.169	51.62	51.53	51.62	48.93	52.48	3,763,870	51.383	3.22%
2022-04-26	0	60.50	60.40	60.50	58.40	61.30	2,940,049	176,726,778	60.110	50.00	49.92	50.00	48.27	50.66	3,557,201	49.681	3.60%
2022-04-25	0	58.40	58.35	58.40	58.00	60.85	2,970,355	175,649,527	59.134	48.27	48.23	48.27	47.94	50.29	3,593,869	48.875	-5.81%
2022-04-22	0	62.00	61.90	62.00	60.80	63.15	2,173,510	134,823,724	62.030	51.24	51.16	51.24	50.25	52.19	2,629,756	51.269	-1.67%
2022-04-21	0	63.05	62.95	63.05	61.45	63.80	3,436,000	214,781,190	62.509	52.11	52.03	52.11	50.79	52.73	4,157,258	51.664	0.00%
2022-04-20	0	63.05	63.05	63.10	61.10	64.35	3,458,534	218,606,148	63.208	52.11	52.11	52.15	50.50	53.19	4,184,522	52.242	2.27%
2022-04-19	0	61.65	61.60	61.65	60.90	63.95	5,072,000	314,164,550	61.941	50.95	50.91	50.95	50.33	52.86	6,136,674	51.195	-3.22%
2022-04-14	0	63.70	63.65	63.70	60.40	63.85	3,610,317	227,364,964	62.976	52.65	52.61	52.65	49.92	52.77	4,368,166	52.050	6.17%
2022-04-13	0	60.00	59.95	60.00	57.30	61.60	2,910,819	175,817,682	60.401	49.59	49.55	49.59	47.36	50.91	3,521,835	49.922	0.67%
2022-04-12	0	59.60	59.60	59.65	55.40	62.60	7,638,684	446,904,495	58.505	49.26	49.26	49.30	45.79	51.74	9,242,137	48.355	4.93%
2022-04-11	0	56.80	56.75	56.80	55.50	59.00	4,280,156	243,305,611	56.845	46.95	46.90	46.95	45.87	48.76	5,178,613	46.983	-4.86%
2022-04-08	0	59.70	59.65	59.70	59.00	60.90	2,973,384	177,444,112	59.677	49.34	49.30	49.34	48.76	50.33	3,597,533	49.324	0.34%
2022-04-07	0	59.50	59.50	59.55	58.80	61.00	3,535,928	210,847,402	59.630	49.18	49.18	49.22	48.60	50.42	4,278,162	49.285	-1.00%
2022-04-06	0	60.10	60.05	60.10	59.10	61.85	3,426,195	206,426,007	60.249	49.67	49.63	49.67	48.85	51.12	4,145,395	49.796	-2.83%
2022-04-04	0	61.85	61.80	61.85	61.65	63.20	1,586,020	98,430,580	62.061	51.12	51.08	51.12	50.95	52.24	1,918,945	51.294	-1.36%
2022-04-01	0	62.70	62.40	62.70	61.40	63.15	2,447,192	152,732,940	62.412	51.82	51.57	51.82	50.75	52.19	2,960,887	51.584	0.64%
2022-03-31	0	62.30	62.20	62.25	61.50	63.20	1,848,775	114,950,240	62.176	51.49	51.41	51.45	50.83	52.24	2,236,855	51.389	-0.32%
2022-03-30	0	62.50	62.35	62.50	60.50	62.90	3,148,274	195,310,848	62.037	51.66	51.53	51.66	50.00	51.99	3,809,135	51.274	4.17%
2022-03-29	0	60.00	59.70	60.00	58.65	61.25	3,807,211	228,630,467	60.052	49.59	49.34	49.59	48.47	50.62	4,606,391	49.633	1.35%
2022-03-28	0	59.20	59.05	59.20	57.10	59.35	2,556,010	149,620,785	58.537	48.93	48.81	48.93	47.19	49.05	3,092,548	48.381	-0.59%
2022-03-25	0	59.55	59.50	59.55	59.00	63.35	3,866,010	234,819,103	60.739	49.22	49.18	49.22	48.76	52.36	4,677,532	50.201	-3.41%
2022-03-24	0	61.65	61.60	61.70	61.45	65.20	7,113,008	444,776,499	62.530	50.95	50.91	51.00	50.79	53.89	8,606,115	51.681	-6.38%
2022-03-23	0	65.85	65.80	65.85	62.55	68.20	3,956,497	260,625,736	65.873	54.43	54.38	54.43	51.70	56.37	4,787,014	54.444	2.01%
2022-03-22	0	64.55	64.50	64.55	62.00	64.75	2,843,000	180,212,600	63.388	53.35	53.31	53.35	51.24	53.52	3,439,780	52.391	2.46%
2022-03-21	0	63.00	62.95	63.00	62.55	67.00	3,906,412	247,234,729	63.289	52.07	52.03	52.07	51.70	55.38	4,726,415	52.309	-2.78%
2022-03-18	0	64.80	64.75	64.80	64.00	66.45	2,665,166	172,974,049	64.902	53.56	53.52	53.56	52.90	54.92	3,224,617	53.642	-1.74%
2022-03-17	0	65.95	65.85	65.95	63.90	66.00	5,653,574	366,947,525	64.905	54.51	54.43	54.51	52.81	54.55	6,840,328	53.645	6.89%
2022-03-16	0	61.70	61.65	61.70	57.55	62.55	7,958,311	478,537,833	60.131	51.00	50.95	51.00	47.57	51.70	9,628,857	49.698	9.40%
2022-03-15	0	56.40	56.40	56.45	54.75	60.00	10,618,025	607,956,349	57.257	46.61	46.61	46.66	45.25	49.59	12,846,877	47.323	-6.31%
2022-03-14	0	60.20	60.15	60.20	59.65	65.65	7,330,721	453,989,349	61.930	49.76	49.71	49.76	49.30	54.26	8,869,528	51.185	-10.15%
2022-03-11	0	67.00	66.95	67.00	63.20	69.50	7,470,342	495,325,165	66.306	55.38	55.33	55.38	52.24	57.44	9,038,457	54.802	-3.60%
2022-03-10	0	69.50	69.45	69.50	67.70	71.25	6,530,353	455,768,087	69.792	57.44	57.40	57.44	55.95	58.89	7,901,153	57.684	2.89%
2022-03-09	0	67.55	67.50	67.55	65.05	69.45	5,517,525	371,050,070	67.249	55.83	55.79	55.83	53.76	57.40	6,675,720	55.582	-1.96%
2022-03-08	0	68.90	68.85	68.90	68.15	72.60	6,341,412	442,490,723	69.778	56.95	56.90	56.95	56.33	60.00	7,672,551	57.672	-4.31%
2022-03-07	0	72.00	71.75	72.00	69.60	73.00	8,946,007	639,751,003	71.512	59.51	59.30	59.51	57.52	60.33	10,823,882	59.106	-4.89%
2022-03-04	0	75.70	75.65	75.75	75.00	77.40	4,377,332	334,724,744	76.468	62.57	62.53	62.61	61.99	63.97	5,296,187	63.201	-3.07%
2022-03-03	0	78.10	78.10	78.25	76.95	78.80	3,418,865	266,514,771	77.954	64.55	64.55	64.67	63.60	65.13	4,136,526	64.430	-0.95%
2022-03-02	0	78.85	78.60	78.85	76.65	79.60	5,209,456	409,161,892	78.542	65.17	64.96	65.17	63.35	65.79	6,302,984	64.916	0.77%
2022-03-01	0	78.25	78.05	78.25	75.40	82.00	9,219,899	729,655,957	79.139	64.67	64.51	64.67	62.32	67.77	11,155,268	65.409	4.40%
2022-02-28	0	74.95	74.60	74.95	72.30	75.00	2,627,868	194,132,997	73.875	61.95	61.66	61.95	59.76	61.99	3,179,489	61.058	0.67%
2022-02-25	0	74.45	74.20	74.45	73.60	75.15	2,633,727	195,222,416	74.124	61.53	61.33	61.53	60.83	62.11	3,186,578	61.264	0.54%
2022-02-24	0	74.05	74.05	74.10	72.55	75.80	3,471,055	256,608,566	73.928	61.20	61.20	61.24	59.96	62.65	4,199,672	61.102	-2.05%
2022-02-23	0	75.60	75.50	75.60	73.60	76.05	2,742,235	204,904,814	74.722	62.48	62.40	62.48	60.83	62.86	3,317,863	61.758	-0.53%
2022-02-22	0	76.00	75.70	76.00	71.05	76.15	3,347,908	249,933,018	74.653	62.81	62.57	62.81	58.72	62.94	4,050,675	61.702	-0.13%
2022-02-21	0	76.10	76.00	76.10	74.40	76.45	3,626,208	272,650,767	75.189	62.90	62.81	62.90	61.49	63.19	4,387,393	62.144	-0.26%
2022-02-18	0	76.30	76.20	76.30	75.70	77.65	1,791,923	137,021,510	76.466	63.06	62.98	63.06	62.57	64.18	2,168,069	63.200	-1.17%
2022-02-17	0	77.20	76.95	77.20	76.50	78.50	2,349,662	181,344,806	77.179	63.81	63.60	63.81	63.23	64.88	2,842,885	63.789	-0.83%
2022-02-16	0	77.85	77.65	77.85	74.25	78.00	4,761,156	366,907,640	77.063	64.34	64.18	64.34	61.37	64.47	5,760,580	63.693	3.94%
2022-02-15	0	74.90	74.60	74.90	72.90	76.30	5,033,668	375,087,075	74.516	61.91	61.66	61.91	60.25	63.06	6,090,296	61.588	2.32%
2022-02-14	0	73.20	72.95	73.20	71.50	74.75	4,367,934	320,097,190	73.283	60.50	60.29	60.50	59.10	61.78	5,284,816	60.569	2.23%
2022-02-11	0	71.60	71.35	71.60	70.05	71.95	2,328,674	165,495,382	71.069	59.18	58.97	59.18	57.90	59.47	2,817,491	58.739	0.21%
2022-02-10	0	71.45	71.30	71.45	69.05	71.55	2,652,214	186,538,077	70.333	59.05	58.93	59.05	57.07	59.14	3,208,946	58.131	0.78%
2022-02-09	0	70.90	70.80	70.90	69.70	71.40	3,409,713	240,099,259	70.416	58.60	58.52	58.60	57.61	59.01	4,125,453	58.199	2.09%
2022-02-08	0	69.45	69.45	69.55	68.50	70.75	2,750,000	191,212,850	69.532	57.40	57.40	57.48	56.62	58.48	3,327,258	57.469	-1.42%
2022-02-07	0	70.45	70.40	70.50	70.00	72.75	2,528,040	178,892,577	70.763	58.23	58.19	58.27	57.86	60.13	3,058,706	58.486	-2.29%
2022-02-04	0	72.10	72.05	72.15	70.00	72.55	1,174,417	84,488,534	71.941	59.59	59.55	59.63	57.86	59.96	1,420,941	59.460	3.00%
2022-01-31	0	70.00	69.80	70.00	69.60	70.80	422,600	29,708,550	70.299	57.86	57.69	57.86	57.52	58.52	511,309	58.103	-0.50%
2022-01-28	0	70.35	70.30	70.35	69.95	72.15	985,336	69,779,887	70.818	58.14	58.10	58.14	57.81	59.63	1,192,170	58.532	-1.47%
2022-01-27	0	71.40	70.95	71.45	69.85	71.85	2,007,471	142,174,676	70.823	59.01	58.64	59.05	57.73	59.38	2,428,864	58.535	-0.63%
2022-01-26	0	71.85	71.75	71.85	71.30	74.35	4,200,531	304,378,591	72.462	59.38	59.30	59.38	58.93	61.45	5,082,273	59.890	-2.38%
2022-01-25	0	73.60	73.35	73.65	72.65	74.95	3,940,618	289,842,924	73.553	60.83	60.62	60.87	60.05	61.95	4,767,802	60.792	-0.27%
2022-01-24	0	73.80	73.80	73.85	72.60	75.00	4,713,312	347,538,704	73.736	61.00	61.00	61.04	60.00	61.99	5,702,693	60.943	-1.34%
2022-01-21	0	74.80	74.80	74.90	69.60	76.55	9,268,048	686,091,216	74.028	61.82	61.82	61.91	57.52	63.27	11,213,524	61.184	6.93%
2022-01-20	0	69.95	69.80	69.95	67.20	70.60	5,077,712	352,235,238	69.369	57.81	57.69	57.81	55.54	58.35	6,143,585	57.334	4.33%
2022-01-19	0	67.05	66.75	67.05	66.20	67.75	3,155,779	210,932,621	66.840	55.42	55.17	55.42	54.71	56.00	3,818,215	55.244	0.52%
2022-01-18	0	66.70	66.55	66.75	66.15	67.75	2,022,638	135,059,124	66.774	55.13	55.00	55.17	54.67	56.00	2,447,214	55.189	0.15%
2022-01-17	0	66.60	66.45	66.60	66.00	68.85	4,389,202	293,785,063	66.934	55.05	54.92	55.05	54.55	56.90	5,310,549	55.321	-3.20%
2022-01-14	0	68.80	68.65	68.80	66.05	69.95	5,706,000	391,134,600	68.548	56.86	56.74	56.86	54.59	57.81	6,903,759	56.655	2.69%
2022-01-13	0	67.00	66.95	67.00	66.10	67.80	4,833,269	323,365,840	66.904	55.38	55.33	55.38	54.63	56.04	5,847,831	55.297	0.60%
2022-01-12	0	66.60	66.50	66.60	65.30	66.85	6,659,860	439,995,405	66.067	55.05	54.96	55.05	53.97	55.25	8,057,845	54.605	2.15%
2022-01-11	0	65.20	65.10	65.20	64.60	68.10	6,191,279	408,397,965	65.963	53.89	53.81	53.89	53.39	56.29	7,490,904	54.519	-4.26%
2022-01-10	0	68.10	67.95	68.10	66.10	68.75	4,258,816	286,771,242	67.336	56.29	56.16	56.29	54.63	56.82	5,152,793	55.654	-1.30%
2022-01-07	0	69.00	68.95	69.00	68.20	70.40	4,781,808	329,507,655	68.909	57.03	56.99	57.03	56.37	58.19	5,785,568	56.953	0.88%
2022-01-06	0	68.40	68.40	68.45	67.55	70.20	3,485,844	238,961,837	68.552	56.53	56.53	56.57	55.83	58.02	4,217,565	56.659	-3.05%
2022-01-05	0	70.55	70.30	70.55	68.50	70.80	3,746,451	261,816,357	69.884	58.31	58.10	58.31	56.62	58.52	4,532,877	57.759	1.51%
2022-01-04	0	69.50	69.45	69.55	68.25	70.65	4,211,746	292,380,774	69.420	57.44	57.40	57.48	56.41	58.39	5,095,843	57.376	-1.91%
2022-01-03	0	70.85	70.85	70.90	70.85	73.15	900,000	64,525,300	71.695	58.56	58.56	58.60	58.56	60.46	1,088,921	59.256	-2.95%
2021-12-31	0	73.00	72.55	73.00	72.00	73.60	674,457	48,890,552	72.489	60.33	59.96	60.33	59.51	60.83	816,034	59.912	0.62%
2021-12-30	0	72.55	72.40	72.60	72.40	74.00	707,868	51,555,477	72.832	59.96	59.84	60.00	59.84	61.16	856,458	60.196	0.00%
2021-12-29	0	72.55	72.55	72.85	71.80	73.80	502,262	36,498,371	72.668	59.96	59.96	60.21	59.34	61.00	607,693	60.061	-1.49%
2021-12-28	0	73.65	73.50	73.65	71.85	74.60	3,695,456	272,038,737	73.614	60.87	60.75	60.87	59.38	61.66	4,471,177	60.843	1.17%
2021-12-24	0	72.80	72.70	72.80	71.85	73.10	432,048	31,370,787	72.609	60.17	60.09	60.17	59.38	60.42	522,740	60.012	1.53%
2021-12-23	0	71.70	71.60	71.70	70.45	73.30	2,212,030	157,938,784	71.400	59.26	59.18	59.26	58.23	60.58	2,676,362	59.012	-1.24%
2021-12-22	0	72.60	72.30	72.60	72.05	73.45	2,440,191	177,064,827	72.562	60.00	59.76	60.00	59.55	60.71	2,952,417	59.973	-0.55%
2021-12-21	0	73.00	72.55	73.00	69.90	73.75	2,699,790	195,962,054	72.584	60.33	59.96	60.33	57.77	60.95	3,266,509	59.991	2.53%
2021-12-20	0	71.20	71.20	71.25	69.55	71.80	4,688,067	330,607,687	70.521	58.85	58.85	58.89	57.48	59.34	5,672,149	58.286	0.00%
2021-12-17	0	71.20	71.15	71.20	70.60	74.10	7,968,725	570,385,800	71.578	58.85	58.81	58.85	58.35	61.24	9,641,457	59.160	-1.73%
2021-12-16	0	72.45	72.35	72.45	72.05	74.35	6,499,028	475,456,268	73.158	59.88	59.80	59.88	59.55	61.45	7,863,253	60.466	-0.21%
2021-12-15	0	72.60	72.60	72.75	70.80	74.40	12,638,918	923,718,502	73.085	60.00	60.00	60.13	58.52	61.49	15,291,980	60.405	2.47%
2021-12-14	0	70.85	70.80	70.85	67.90	71.90	12,016,795	852,135,591	70.912	58.56	58.52	58.56	56.12	59.43	14,539,266	58.609	2.68%
2021-12-13	0	69.00	69.00	69.05	69.00	72.80	7,749,810	544,908,919	70.313	57.03	57.03	57.07	57.03	60.17	9,376,589	58.114	-1.00%
2021-12-10	0	69.70	69.65	69.70	66.50	70.95	49,788,860	3,329,108,428	66.865	57.61	57.57	57.61	54.96	58.64	60,240,146	55.264	1.75%
2021-12-09	0	68.50	68.25	68.50	66.10	69.85	7,728,837	530,855,492	68.685	56.62	56.41	56.62	54.63	57.73	9,351,214	56.769	1.41%
2021-12-08	0	67.55	67.30	67.55	65.00	67.80	5,655,644	376,423,883	66.557	55.83	55.62	55.83	53.72	56.04	6,842,832	55.010	4.00%
2021-12-07	0	64.95	64.90	64.95	62.20	65.25	3,128,832	199,377,126	63.723	53.68	53.64	53.68	51.41	53.93	3,785,612	52.667	1.96%
2021-12-06	0	63.70	63.70	63.95	63.50	65.30	3,250,760	208,226,872	64.055	52.65	52.65	52.86	52.48	53.97	3,933,134	52.942	-1.09%
2021-12-03	0	64.40	64.35	64.40	63.00	65.15	2,233,841	143,421,484	64.204	53.23	53.19	53.23	52.07	53.85	2,702,751	53.065	1.34%
2021-12-02	0	63.55	63.25	63.55	61.05	63.70	3,070,963	192,747,366	62.764	52.52	52.28	52.52	50.46	52.65	3,715,595	51.875	3.50%
2021-12-01	0	61.40	61.20	61.40	60.45	63.10	4,083,128	251,699,536	61.644	50.75	50.58	50.75	49.96	52.15	4,940,226	50.949	-2.31%
2021-11-30	0	62.85	62.75	62.85	62.70	66.50	3,075,069	195,371,505	63.534	51.95	51.86	51.95	51.82	54.96	3,720,563	52.511	-4.77%
2021-11-29	0	66.00	65.90	66.05	65.35	67.35	1,275,183	83,981,967	65.859	54.55	54.47	54.59	54.01	55.67	1,542,859	54.433	-0.23%
2021-11-26	0	66.15	66.05	66.15	65.10	67.40	1,309,141	86,737,812	66.256	54.67	54.59	54.67	53.81	55.71	1,583,946	54.761	-1.85%
2021-11-25	0	67.40	67.35	67.60	65.85	68.25	1,924,310	128,902,803	66.987	55.71	55.67	55.87	54.43	56.41	2,328,246	55.365	-0.07%
2021-11-24	0	67.45	67.20	67.45	65.35	68.25	3,321,390	223,335,064	67.241	55.75	55.54	55.75	54.01	56.41	4,018,590	55.575	1.58%
2021-11-23	0	66.40	66.30	66.40	64.10	66.70	2,486,030	163,058,655	65.590	54.88	54.80	54.88	52.98	55.13	3,007,878	54.211	0.61%
2021-11-22	0	66.00	65.95	66.00	65.70	68.25	1,322,039	87,687,872	66.328	54.55	54.51	54.55	54.30	56.41	1,599,551	54.820	-1.64%
2021-11-19	0	67.10	66.80	67.10	65.35	67.80	717,695	47,956,123	66.820	55.46	55.21	55.46	54.01	56.04	868,348	55.227	-1.11%
2021-11-18	0	67.85	67.65	67.85	66.80	68.45	1,865,054	126,359,393	67.751	56.08	55.91	56.08	55.21	56.57	2,256,551	55.997	-0.44%
2021-11-17	0	68.15	68.10	68.15	66.10	68.50	1,758,732	119,248,347	67.804	56.33	56.29	56.33	54.63	56.62	2,127,911	56.040	1.26%
2021-11-16	0	67.30	66.90	67.30	66.25	68.80	2,300,970	155,327,134	67.505	55.62	55.29	55.62	54.76	56.86	2,783,972	55.793	1.20%
2021-11-15	0	66.50	66.35	66.50	64.15	66.85	4,034,178	266,133,526	65.970	54.96	54.84	54.96	53.02	55.25	4,881,001	54.524	2.31%
2021-11-12	0	65.00	64.60	65.05	64.30	65.75	1,592,471	103,380,969	64.919	53.72	53.39	53.76	53.14	54.34	1,926,750	53.656	1.48%
2021-11-11	0	64.05	64.05	64.35	63.50	64.80	1,568,916	100,571,851	64.103	52.94	52.94	53.19	52.48	53.56	1,898,251	52.981	-0.54%
2021-11-10	0	64.40	64.30	64.40	63.35	65.55	2,655,703	169,957,143	63.997	53.23	53.14	53.23	52.36	54.18	3,213,167	52.894	-1.45%
2021-11-09	0	65.35	65.25	65.40	64.95	66.60	1,069,046	69,996,528	65.476	54.01	53.93	54.05	53.68	55.05	1,293,452	54.116	-0.08%
2021-11-08	0	65.40	65.35	65.40	64.80	66.80	1,032,838	67,485,039	65.339	54.05	54.01	54.05	53.56	55.21	1,249,643	54.003	-0.30%
2021-11-05	0	65.60	65.55	65.65	64.00	67.00	2,463,323	162,023,090	65.774	54.22	54.18	54.26	52.90	55.38	2,980,404	54.363	1.08%
2021-11-04	0	64.90	64.80	64.90	63.35	65.70	2,316,141	149,635,419	64.605	53.64	53.56	53.64	52.36	54.30	2,802,327	53.397	-0.69%
2021-11-03	0	65.35	65.35	65.40	63.85	67.20	1,610,886	105,148,428	65.274	54.01	54.01	54.05	52.77	55.54	1,949,031	53.949	-0.61%
2021-11-02	0	65.75	65.75	65.80	65.30	67.35	3,603,570	238,624,342	66.219	54.34	54.34	54.38	53.97	55.67	4,360,003	54.730	-0.98%
2021-11-01	0	66.40	66.40	66.45	65.45	69.20	5,135,268	345,106,976	67.203	54.88	54.88	54.92	54.09	57.19	6,213,223	55.544	-1.85%
2021-10-29	0	67.65	67.65	67.75	67.05	73.60	16,856,882	1,167,775,628	69.276	55.91	55.91	56.00	55.42	60.83	20,395,346	57.257	0.15%
2021-10-28	0	67.55	67.50	67.55	65.00	68.10	3,371,792	223,545,564	66.299	55.83	55.79	55.83	53.72	56.29	4,079,572	54.796	3.45%
2021-10-27	0	65.30	65.25	65.30	64.50	67.20	3,351,210	220,895,140	65.915	53.97	53.93	53.97	53.31	55.54	4,054,670	54.479	-0.53%
2021-10-26	0	65.65	65.60	65.65	60.80	67.30	8,581,010	559,420,887	65.193	54.26	54.22	54.26	50.25	55.62	10,382,268	53.882	7.98%
2021-10-25	0	60.80	60.65	60.85	58.45	60.80	4,293,596	256,321,508	59.699	50.25	50.13	50.29	48.31	50.25	5,194,874	49.341	2.27%
2021-10-22	0	59.45	59.20	59.45	57.30	59.75	3,543,090	209,692,458	59.183	49.14	48.93	49.14	47.36	49.38	4,286,828	48.916	1.11%
2021-10-21	0	58.80	58.60	58.80	58.30	59.80	2,496,259	146,339,167	58.623	48.60	48.43	48.60	48.19	49.43	3,020,254	48.453	-1.26%
2021-10-20	0	59.55	59.55	59.60	59.30	61.50	2,831,668	169,293,012	59.786	49.22	49.22	49.26	49.01	50.83	3,426,069	49.413	-3.17%
2021-10-19	0	61.50	61.45	61.50	60.10	61.50	1,266,893	77,052,837	60.820	50.83	50.79	50.83	49.67	50.83	1,532,829	50.268	0.82%
2021-10-18	0	61.00	60.80	61.00	59.70	62.45	2,000,635	121,175,929	60.569	50.42	50.25	50.42	49.34	51.62	2,420,593	50.060	-1.69%
2021-10-15	0	62.05	61.90	62.05	61.00	62.65	1,696,155	104,612,007	61.676	51.28	51.16	51.28	50.42	51.78	2,052,199	50.976	1.39%
2021-10-12	0	61.20	61.00	61.20	60.10	61.95	874,562	53,484,906	61.156	50.58	50.42	50.58	49.67	51.20	1,058,143	50.546	0.82%
2021-10-11	0	60.70	60.70	61.00	60.70	62.95	1,565,549	96,095,961	61.382	50.17	50.17	50.42	50.17	52.03	1,894,177	50.732	-2.96%
2021-10-08	0	62.55	62.45	62.60	61.10	62.95	1,489,411	92,472,919	62.087	51.70	51.62	51.74	50.50	52.03	1,802,056	51.315	1.38%
2021-10-07	0	61.70	61.70	61.90	60.05	62.40	1,087,015	67,013,312	61.649	51.00	51.00	51.16	49.63	51.57	1,315,193	50.953	2.58%
2021-10-06	0	60.15	60.10	60.15	60.05	63.20	2,867,782	174,606,832	60.886	49.71	49.67	49.71	49.63	52.24	3,469,764	50.322	-3.22%
2021-10-05	0	62.15	62.15	62.25	60.75	62.55	2,444,371	151,682,390	62.054	51.37	51.37	51.45	50.21	51.70	2,957,474	51.288	0.32%
2021-10-04	0	61.95	61.80	61.95	59.20	62.00	1,360,676	83,563,053	61.413	51.20	51.08	51.20	48.93	51.24	1,646,298	50.758	1.56%
2021-09-30	0	61.00	60.95	61.00	59.05	61.00	2,011,000	121,028,440	60.183	50.42	50.38	50.42	48.81	50.42	2,433,133	49.742	1.33%
2021-09-29	0	60.20	60.20	60.25	59.65	60.95	3,283,110	197,787,115	60.244	49.76	49.76	49.80	49.30	50.38	3,972,275	49.792	-1.31%
2021-09-28	0	61.00	61.00	61.05	59.85	61.55	1,948,551	118,738,726	60.937	50.42	50.42	50.46	49.47	50.87	2,357,576	50.365	0.16%
2021-09-27	0	60.90	60.65	60.90	60.60	62.55	2,315,234	142,435,928	61.521	50.33	50.13	50.33	50.09	51.70	2,801,230	50.848	1.16%
2021-09-24	0	60.20	60.15	60.20	58.35	60.50	3,031,484	181,243,705	59.787	49.76	49.71	49.76	48.23	50.00	3,667,829	49.414	2.38%
2021-09-23	0	58.80	58.70	58.80	57.60	61.50	11,105,212	656,996,931	59.161	48.60	48.52	48.60	47.61	50.83	13,436,331	48.897	-4.47%
2021-09-21	0	61.55	61.35	61.55	59.00	61.90	1,303,711	79,827,572	61.231	50.87	50.71	50.87	48.76	51.16	1,577,376	50.608	2.41%
2021-09-20	0	60.10	60.10	60.20	59.25	61.00	7,917,000	480,380,751	60.677	49.67	49.67	49.76	48.97	50.42	9,578,874	50.150	-1.48%
2021-09-17	0	61.00	61.00	61.05	59.10	61.05	2,237,315	135,759,734	60.680	50.42	50.42	50.46	48.85	50.46	2,706,955	50.152	1.67%
2021-09-16	0	60.00	60.00	60.10	59.25	61.30	5,950,000	355,284,250	59.712	49.59	49.59	49.67	48.97	50.66	7,198,977	49.352	0.93%
2021-09-15	0	59.45	59.40	59.45	58.00	62.00	10,127,000	603,210,688	59.565	49.14	49.09	49.14	47.94	51.24	12,252,780	49.231	-3.33%
2021-09-14	0	61.50	61.50	61.55	61.20	64.10	8,134,415	506,046,290	62.211	50.83	50.83	50.87	50.58	52.98	9,841,927	51.417	-4.06%
2021-09-13	0	64.10	64.00	64.10	63.40	65.50	2,488,443	159,626,642	64.147	52.98	52.90	52.98	52.40	54.14	3,010,797	53.018	-1.38%
2021-09-10	0	65.00	64.85	65.05	64.50	66.60	1,628,847	105,951,111	65.047	53.72	53.60	53.76	53.31	55.05	1,970,762	53.762	-0.54%
2021-09-09	0	65.35	65.30	65.70	64.95	67.00	1,924,847	126,287,195	65.609	54.01	53.97	54.30	53.68	55.38	2,328,896	54.226	-1.28%
2021-09-08	0	66.20	66.15	66.20	64.50	66.50	4,612,437	304,404,101	65.996	54.71	54.67	54.71	53.31	54.96	5,580,644	54.546	1.30%
2021-09-07	0	65.35	65.30	65.35	63.45	65.60	2,342,000	151,789,600	64.812	54.01	53.97	54.01	52.44	54.22	2,833,614	53.567	-0.23%
2021-09-06	0	65.50	65.40	65.55	62.35	66.00	3,298,012	213,825,666	64.835	54.14	54.05	54.18	51.53	54.55	3,990,305	53.586	3.39%
2021-09-03	0	63.35	63.35	63.40	62.65	64.70	2,750,416	174,789,166	63.550	52.36	52.36	52.40	51.78	53.47	3,327,762	52.525	-2.09%
2021-09-02	0	64.70	64.70	64.75	64.10	65.65	2,445,583	158,426,349	64.781	53.47	53.47	53.52	52.98	54.26	2,958,941	53.542	0.15%
2021-09-01	0	64.60	64.60	64.65	62.60	65.40	2,812,510	181,166,727	64.415	53.39	53.39	53.43	51.74	54.05	3,402,890	53.239	1.41%
2021-08-31	0	63.70	63.45	63.70	61.90	63.90	2,978,944	187,614,286	62.980	52.65	52.44	52.65	51.16	52.81	3,604,261	52.053	1.03%
2021-08-30	0	63.05	63.00	63.05	62.05	63.65	2,386,010	150,178,668	62.941	52.11	52.07	52.11	51.28	52.61	2,886,862	52.021	0.00%
2021-08-27	0	63.05	63.00	63.05	61.95	67.80	6,231,946	399,474,134	64.101	52.11	52.07	52.11	51.20	56.04	7,540,107	52.980	-4.47%
2021-08-26	0	66.00	65.95	66.00	65.00	67.95	2,562,296	168,548,434	65.780	54.55	54.51	54.55	53.72	56.16	3,100,153	54.368	-0.45%
2021-08-25	0	66.30	66.15	66.35	64.50	69.45	2,975,200	195,851,195	65.828	54.80	54.67	54.84	53.31	57.40	3,599,731	54.407	-2.50%
2021-08-24	0	68.00	68.00	68.05	65.70	68.20	1,835,672	123,882,285	67.486	56.20	56.20	56.24	54.30	56.37	2,221,002	55.778	4.21%
2021-08-23	0	65.25	65.25	65.35	63.20	66.25	1,990,976	130,283,168	65.437	53.93	53.93	54.01	52.24	54.76	2,408,906	54.084	1.79%
2021-08-20	0	64.10	64.10	64.15	62.30	66.05	3,148,203	201,064,339	63.866	52.98	52.98	53.02	51.49	54.59	3,809,049	52.786	-2.36%
2021-08-19	0	65.65	65.65	65.70	65.55	69.45	3,656,555	243,014,934	66.460	54.26	54.26	54.30	54.18	57.40	4,424,110	54.930	-5.47%
2021-08-18	0	69.45	69.35	69.50	64.90	70.45	5,870,007	404,529,220	68.915	57.40	57.32	57.44	53.64	58.23	7,102,193	56.958	6.03%
2021-08-17	0	65.50	65.40	65.50	64.55	68.80	4,611,093	304,020,412	65.932	54.14	54.05	54.14	53.35	56.86	5,579,017	54.494	-3.39%
2021-08-16	0	67.80	67.80	67.85	66.05	69.30	4,856,173	329,967,480	67.948	56.04	56.04	56.08	54.59	57.28	5,875,543	56.159	1.88%
2021-08-13	0	66.55	66.35	66.55	65.55	67.20	1,769,151	117,114,245	66.198	55.00	54.84	55.00	54.18	55.54	2,140,517	54.713	0.76%
2021-08-12	0	66.05	65.80	66.05	65.55	68.00	5,502,685	366,629,145	66.627	54.59	54.38	54.59	54.18	56.20	6,657,765	55.068	-0.38%
2021-08-11	0	66.30	66.05	66.30	65.50	68.00	6,187,327	413,833,795	66.884	54.80	54.59	54.80	54.14	56.20	7,486,122	55.280	-1.85%
2021-08-10	0	67.55	67.55	67.60	64.20	68.30	6,480,641	435,086,211	67.136	55.83	55.83	55.87	53.06	56.45	7,841,006	55.489	3.76%
2021-08-09	0	65.10	65.10	65.20	61.75	66.10	5,438,470	354,598,612	65.202	53.81	53.81	53.89	51.04	54.63	6,580,071	53.890	4.16%
2021-08-06	0	62.50	62.35	62.50	61.00	63.00	3,848,967	239,146,958	62.133	51.66	51.53	51.66	50.42	52.07	4,656,912	51.353	-0.48%
2021-08-05	0	62.80	62.75	62.80	61.15	64.20	3,413,507	214,375,276	62.802	51.90	51.86	51.90	50.54	53.06	4,130,044	51.906	0.64%
2021-08-04	0	62.40	62.35	62.40	61.80	64.20	2,743,094	172,623,368	62.930	51.57	51.53	51.57	51.08	53.06	3,318,903	52.012	-2.04%
2021-08-03	0	63.70	63.50	63.70	61.50	64.25	5,409,613	340,870,644	63.012	52.65	52.48	52.65	50.83	53.10	6,545,156	52.080	3.07%
2021-08-02	0	61.80	61.70	61.80	58.25	62.00	8,145,242	495,649,018	60.851	51.08	51.00	51.08	48.14	51.24	9,855,027	50.294	0.82%
2021-07-30	0	61.30	61.25	61.30	59.40	65.40	12,836,850	784,324,483	61.099	50.66	50.62	50.66	49.09	54.05	15,531,461	50.499	-6.41%
2021-07-29	0	65.50	65.40	65.50	64.90	70.00	8,560,707	570,874,069	66.685	54.14	54.05	54.14	53.64	57.86	10,357,703	55.116	-2.60%
2021-07-28	0	67.25	67.00	67.25	64.00	67.50	5,284,219	347,396,881	65.742	55.58	55.38	55.58	52.90	55.79	6,393,441	54.336	3.86%
2021-07-27	0	64.75	64.65	64.75	63.30	69.70	5,211,310	346,065,189	66.407	53.52	53.43	53.52	52.32	57.61	6,305,227	54.885	-4.78%
2021-07-26	0	68.00	68.00	68.05	66.80	70.20	6,405,409	435,349,195	67.966	56.20	56.20	56.24	55.21	58.02	7,749,982	56.174	-3.95%
2021-07-23	0	70.80	70.80	70.85	69.90	73.00	3,668,662	259,460,388	70.723	58.52	58.52	58.56	57.77	60.33	4,438,759	58.453	-3.41%
2021-07-22	0	73.30	73.25	73.35	72.40	75.35	3,404,266	249,307,040	73.234	60.58	60.54	60.62	59.84	62.28	4,118,863	60.528	-1.61%
2021-07-21	0	74.50	74.45	74.50	74.00	77.40	2,584,122	193,782,997	74.990	61.57	61.53	61.57	61.16	63.97	3,126,561	61.980	-2.30%
2021-07-20	0	76.25	76.20	76.40	75.20	76.90	1,564,095	119,197,871	76.209	63.02	62.98	63.15	62.15	63.56	1,892,418	62.987	0.79%
2021-07-19	0	75.65	75.65	75.70	74.80	77.00	3,889,184	294,281,090	75.667	62.53	62.53	62.57	61.82	63.64	4,705,571	62.539	-1.43%
2021-07-16	0	76.75	76.60	76.75	75.00	78.55	3,572,349	272,564,312	76.298	63.43	63.31	63.43	61.99	64.92	4,322,228	63.061	-2.04%
2021-07-15	0	78.35	78.20	78.35	77.05	79.30	3,879,433	303,893,401	78.334	64.76	64.63	64.76	63.68	65.54	4,693,773	64.744	0.38%
2021-07-14	0	78.05	78.05	78.10	76.20	78.65	2,915,934	226,813,640	77.784	64.51	64.51	64.55	62.98	65.00	3,528,024	64.289	1.30%
2021-07-13	0	77.05	76.95	77.05	74.50	77.75	4,538,450	347,057,930	76.471	63.68	63.60	63.68	61.57	64.26	5,491,126	63.203	3.42%
2021-07-12	0	74.50	74.40	74.50	72.25	75.45	3,460,081	256,393,152	74.100	61.57	61.49	61.57	59.72	62.36	4,186,394	61.244	0.88%
2021-07-09	0	73.85	73.75	73.85	72.20	74.70	4,963,634	364,010,554	73.335	61.04	60.95	61.04	59.67	61.74	6,005,561	60.612	-1.07%
2021-07-08	0	74.65	74.40	74.65	73.00	79.40	4,649,038	347,475,989	74.741	61.70	61.49	61.70	60.33	65.62	5,624,928	61.774	-4.96%
2021-07-07	0	78.55	78.50	78.55	75.85	79.20	2,673,440	209,519,289	78.371	64.92	64.88	64.92	62.69	65.46	3,234,628	64.774	-0.38%
2021-07-06	0	78.85	78.80	78.85	77.75	82.40	2,845,500	224,376,295	78.853	65.17	65.13	65.17	64.26	68.10	3,442,805	65.173	-2.89%
2021-07-05	0	81.20	80.95	81.20	79.30	82.65	3,661,862	297,095,313	81.132	67.11	66.91	67.11	65.54	68.31	4,430,531	67.056	0.06%
2021-07-02	0	81.15	81.05	81.15	80.00	83.10	3,113,168	252,324,539	81.051	67.07	66.99	67.07	66.12	68.68	3,766,660	66.989	-1.87%
2021-06-30	0	83.60	83.55	83.60	82.00	84.15	2,375,067	197,503,644	83.157	68.35	68.31	68.35	67.04	68.80	2,904,895	67.990	0.97%
2021-06-29	0	82.80	82.80	82.95	82.00	86.30	3,620,691	301,590,554	83.296	67.70	67.70	67.82	67.04	70.56	4,428,392	68.104	-2.82%
2021-06-28	0	85.20	85.15	85.35	84.80	86.70	1,458,776	124,679,122	85.468	69.66	69.62	69.78	69.33	70.89	1,784,199	69.880	-0.64%
2021-06-25	0	85.75	85.75	85.90	81.60	87.00	3,970,745	338,281,894	85.194	70.11	70.11	70.23	66.72	71.13	4,856,536	69.655	4.32%
2021-06-24	0	82.20	82.10	82.25	81.20	83.10	2,983,659	244,849,035	82.063	67.21	67.13	67.25	66.39	67.94	3,649,251	67.096	-0.84%
2021-06-23	0	82.90	82.85	82.90	81.00	83.90	5,271,468	435,027,775	82.525	67.78	67.74	67.78	66.23	68.60	6,447,423	67.473	1.28%
2021-06-22	0	81.85	81.80	81.90	81.35	83.75	5,732,650	470,549,135	82.082	66.92	66.88	66.96	66.51	68.47	7,011,485	67.111	-2.44%
2021-06-21	0	83.90	83.55	83.90	82.40	84.50	3,757,651	313,955,204	83.551	68.60	68.31	68.60	67.37	69.09	4,595,905	68.312	-1.35%
2021-06-18	0	85.05	85.05	85.10	84.15	86.70	4,357,887	371,389,921	85.222	69.54	69.54	69.58	68.80	70.89	5,330,041	69.679	0.06%
2021-06-17	0	85.00	84.85	85.00	82.80	86.55	3,087,495	260,859,348	84.489	69.50	69.37	69.50	67.70	70.76	3,776,251	69.079	1.49%
2021-06-16	0	83.75	83.70	83.75	82.80	86.20	2,741,000	229,744,078	83.818	68.47	68.43	68.47	67.70	70.48	3,352,460	68.530	-2.90%
2021-06-15	0	86.25	86.20	86.45	85.60	87.40	3,458,359	299,180,961	86.510	70.52	70.48	70.68	69.99	71.46	4,229,847	70.731	-1.37%
2021-06-11	0	87.45	87.20	87.50	85.80	87.70	3,703,824	321,360,932	86.765	71.50	71.30	71.54	70.15	71.70	4,530,070	70.940	1.10%
2021-06-10	0	86.50	86.45	86.60	86.00	88.20	2,386,999	207,601,799	86.972	70.72	70.68	70.80	70.31	72.11	2,919,489	71.109	-0.17%
2021-06-09	0	86.65	86.60	86.65	85.40	88.00	2,635,156	229,239,451	86.993	70.85	70.80	70.85	69.82	71.95	3,223,005	71.126	0.06%
2021-06-08	0	86.60	86.60	86.65	85.05	93.55	8,647,419	760,809,335	87.981	70.80	70.80	70.85	69.54	76.49	10,576,479	71.934	-1.81%
2021-06-07	0	88.20	88.20	88.30	84.30	90.30	10,027,262	889,656,806	88.724	72.11	72.11	72.19	68.92	73.83	12,264,136	72.541	4.13%
2021-06-04	0	84.70	84.50	84.70	80.60	85.35	4,180,614	351,443,049	84.065	69.25	69.09	69.25	65.90	69.78	5,113,222	68.732	3.93%
2021-06-03	0	81.50	81.30	81.50	80.95	82.50	1,968,889	160,876,784	81.709	66.64	66.47	66.64	66.19	67.45	2,408,107	66.806	-0.06%
2021-06-02	0	81.55	81.55	81.60	81.20	83.80	3,871,371	317,292,777	81.959	66.68	66.68	66.72	66.39	68.52	4,734,994	67.010	-2.16%
2021-06-01	0	83.35	83.35	83.55	81.85	84.75	4,301,689	356,982,527	82.987	68.15	68.15	68.31	66.92	69.29	5,261,307	67.851	-1.65%
2021-05-31	0	84.75	84.35	84.75	82.20	84.85	3,076,000	257,394,650	83.678	69.29	68.97	69.29	67.21	69.37	3,762,192	68.416	2.85%
2021-05-28	0	82.40	82.30	82.45	80.95	84.30	3,791,213	311,744,841	82.228	67.37	67.29	67.41	66.19	68.92	4,636,954	67.231	-2.20%
2021-05-27	0	84.25	84.15	84.25	80.10	84.25	4,830,597	402,465,697	83.316	68.88	68.80	68.88	65.49	68.88	5,908,203	68.120	3.44%
2021-05-26	0	81.45	81.40	81.45	80.55	82.30	3,091,893	252,120,416	81.542	66.59	66.55	66.59	65.86	67.29	3,781,630	66.670	0.43%
2021-05-25	0	81.10	81.10	81.15	78.80	82.15	5,699,834	460,700,897	80.827	66.31	66.31	66.35	64.43	67.17	6,971,349	66.085	1.82%
2021-05-24	0	79.65	79.65	79.70	78.05	80.00	2,298,075	182,174,088	79.272	65.12	65.12	65.16	63.81	65.41	2,810,728	64.814	1.27%
2021-05-21	0	78.65	78.65	78.70	77.25	80.00	3,293,061	258,212,543	78.411	64.30	64.30	64.35	63.16	65.41	4,027,675	64.110	-1.26%
2021-05-20	0	79.65	79.50	79.65	78.00	81.00	4,071,794	322,477,095	79.198	65.12	65.00	65.12	63.77	66.23	4,980,127	64.753	-0.87%
2021-05-18	0	80.35	80.20	80.35	79.85	81.10	5,314,466	427,930,522	80.522	65.69	65.57	65.69	65.29	66.31	6,500,013	65.835	-1.05%
2021-05-17	0	81.20	80.80	81.20	78.75	81.50	3,922,673	317,115,857	80.842	66.39	66.06	66.39	64.39	66.64	4,797,740	66.097	3.11%
2021-05-14	0	78.75	78.75	79.00	76.85	80.55	8,195,674	649,281,972	79.223	64.39	64.39	64.59	62.83	65.86	10,023,959	64.773	0.51%
2021-05-13	0	78.35	78.30	78.45	75.70	79.25	7,452,433	584,234,662	78.395	64.06	64.02	64.14	61.89	64.80	9,114,916	64.097	2.02%
2021-05-12	0	76.80	76.50	76.80	74.55	77.15	5,657,225	432,072,874	76.375	62.79	62.55	62.79	60.95	63.08	6,919,235	62.445	2.54%
2021-05-11	0	74.90	74.80	74.90	73.40	75.85	4,880,304	365,637,252	74.921	61.24	61.16	61.24	60.01	62.02	5,968,999	61.256	-0.07%
2021-05-10	0	74.95	74.90	75.00	73.75	76.75	4,664,788	351,372,439	75.324	61.28	61.24	61.32	60.30	62.75	5,705,405	61.586	2.46%
2021-05-07	0	73.15	73.10	73.15	72.50	76.80	11,612,856	862,185,856	74.244	59.81	59.77	59.81	59.28	62.79	14,203,443	60.703	1.11%
2021-05-06	0	72.35	72.25	72.35	70.00	72.45	6,310,706	452,584,294	71.717	59.15	59.07	59.15	57.23	59.24	7,718,494	58.636	3.36%
2021-05-05	0	70.00	69.95	70.00	69.55	71.30	4,126,554	290,016,213	70.280	57.23	57.19	57.23	56.86	58.30	5,047,103	57.462	-0.78%
2021-05-04	0	70.55	70.50	70.55	70.40	72.00	2,190,438	155,497,664	70.989	57.68	57.64	57.68	57.56	58.87	2,679,079	58.041	-0.49%
2021-05-03	0	70.90	70.80	70.90	70.20	71.45	3,327,118	236,102,978	70.963	57.97	57.89	57.97	57.40	58.42	4,069,329	58.020	0.57%
2021-04-30	0	70.50	70.50	70.60	70.05	71.35	39,503,000	2,800,432,408	70.892	57.64	57.64	57.72	57.27	58.34	48,315,300	57.962	-4.41%
2021-04-29	0	73.75	73.75	73.95	72.25	74.15	1,969,314	144,582,457	73.418	60.30	60.30	60.46	59.07	60.63	2,408,627	60.027	0.07%
2021-04-28	0	73.70	73.70	73.80	72.10	74.50	4,119,966	302,547,051	73.434	60.26	60.26	60.34	58.95	60.91	5,039,045	60.041	1.52%
2021-04-27	0	72.60	72.40	72.60	71.40	73.40	5,142,393	373,253,702	72.584	59.36	59.19	59.36	58.38	60.01	6,289,554	59.345	0.97%
2021-04-26	0	71.90	71.80	71.90	71.55	76.20	7,307,830	535,317,942	73.253	58.79	58.70	58.79	58.50	62.30	8,938,055	59.892	-4.39%
2021-04-23	0	75.20	75.15	75.20	74.10	79.65	8,924,795	687,285,112	77.009	61.48	61.44	61.48	60.58	65.12	10,915,732	62.963	-2.34%
2021-04-22	0	77.00	76.90	77.05	75.05	78.00	3,323,274	255,394,599	76.850	62.96	62.87	63.00	61.36	63.77	4,064,628	62.833	0.79%
2021-04-21	0	76.40	76.40	76.65	74.95	77.25	3,076,150	234,676,637	76.289	62.47	62.47	62.67	61.28	63.16	3,762,375	62.375	-0.20%
2021-04-20	0	76.55	76.35	76.60	74.25	77.60	2,183,162	167,428,833	76.691	62.59	62.42	62.63	60.71	63.45	2,670,180	62.703	2.00%
2021-04-19	0	75.05	75.00	75.05	73.80	77.70	2,159,202	163,432,292	75.691	61.36	61.32	61.36	60.34	63.53	2,640,875	61.886	-0.27%
2021-04-16	0	75.25	75.25	75.35	73.80	75.50	1,267,989	94,890,992	74.836	61.53	61.53	61.61	60.34	61.73	1,550,851	61.186	1.96%
2021-04-15	0	73.80	73.75	74.00	72.35	75.05	2,645,229	193,964,330	73.326	60.34	60.30	60.50	59.15	61.36	3,235,325	59.952	-1.27%
2021-04-14	0	74.75	74.75	74.80	74.60	76.20	2,868,312	215,791,826	75.233	61.12	61.12	61.16	60.99	62.30	3,508,173	61.511	-0.40%
2021-04-13	0	75.05	75.05	75.15	72.00	76.30	3,335,280	250,981,375	75.250	61.36	61.36	61.44	58.87	62.38	4,079,312	61.525	3.80%
2021-04-12	0	72.30	72.30	72.50	71.55	73.65	1,963,156	142,020,466	72.343	59.11	59.11	59.28	58.50	60.22	2,401,095	59.148	-0.96%
2021-04-09	0	73.00	73.00	73.05	71.25	73.75	1,498,192	109,695,551	73.219	59.69	59.69	59.73	58.25	60.30	1,832,408	59.864	-0.82%
2021-04-08	0	73.60	73.60	73.65	69.75	73.65	1,678,254	122,246,938	72.842	60.18	60.18	60.22	57.03	60.22	2,052,638	59.556	4.47%
2021-04-07	0	70.45	70.45	70.50	70.05	71.15	863,036	60,928,159	70.597	57.60	57.60	57.64	57.27	58.17	1,055,561	57.721	-0.14%
2021-04-01	0	70.55	70.50	70.55	69.65	70.80	1,380,747	96,977,562	70.236	57.68	57.64	57.68	56.95	57.89	1,688,763	57.425	2.39%
2021-03-31	0	68.90	68.85	68.90	68.70	73.60	2,845,817	199,993,693	70.276	56.33	56.29	56.33	56.17	60.18	3,480,660	57.459	-4.11%
2021-03-30	0	71.85	71.80	71.85	69.20	72.75	3,946,622	283,832,754	71.918	58.75	58.70	58.75	56.58	59.48	4,827,032	58.801	3.16%
2021-03-29	0	69.65	69.55	69.65	68.05	72.00	1,921,591	134,932,898	70.219	56.95	56.86	56.95	55.64	58.87	2,350,258	57.412	-0.29%
2021-03-26	0	69.85	69.60	69.85	68.70	71.40	2,134,208	149,366,592	69.987	57.11	56.91	57.11	56.17	58.38	2,610,306	57.222	1.97%
2021-03-25	0	68.50	68.30	68.50	64.50	69.00	3,700,140	250,191,599	67.617	56.01	55.84	56.01	52.74	56.41	4,525,564	55.284	2.85%
2021-03-24	0	66.60	66.30	66.60	65.25	68.80	2,286,591	152,664,405	66.765	54.45	54.21	54.45	53.35	56.25	2,796,682	54.588	-2.56%
2021-03-23	0	68.35	68.25	68.35	68.20	70.50	1,706,580	117,683,238	68.959	55.88	55.80	55.88	55.76	57.64	2,087,283	56.381	-0.94%
2021-03-22	0	69.00	68.85	69.00	68.50	70.85	1,081,270	74,883,825	69.255	56.41	56.29	56.41	56.01	57.93	1,322,479	56.624	-1.99%
2021-03-19	0	70.40	69.90	70.40	68.50	72.30	4,678,131	329,081,444	70.345	57.56	57.15	57.56	56.01	59.11	5,721,725	57.514	0.00%
2021-03-18	0	70.40	70.30	70.45	70.00	72.20	3,238,373	228,760,435	70.641	57.56	57.48	57.60	57.23	59.03	3,960,787	57.756	0.43%
2021-03-17	0	70.10	70.10	70.30	63.95	70.55	5,389,633	369,583,702	68.573	57.31	57.31	57.48	52.29	57.68	6,591,948	56.066	7.02%
2021-03-16	0	65.50	65.45	65.60	62.35	65.85	2,769,531	178,349,236	64.397	53.55	53.51	53.64	50.98	53.84	3,387,356	52.651	4.05%
2021-03-15	0	62.95	62.70	62.95	62.30	64.85	1,812,911	113,949,342	62.854	51.47	51.26	51.47	50.94	53.02	2,217,334	51.390	-1.10%
2021-03-12	0	63.65	63.60	63.65	63.65	66.55	1,546,962	99,986,015	64.634	52.04	52.00	52.04	52.04	54.41	1,892,057	52.845	-2.38%
2021-03-11	0	65.20	65.15	65.20	62.70	66.20	2,211,845	144,119,749	65.158	53.31	53.27	53.31	51.26	54.13	2,705,262	53.274	4.07%
2021-03-10	0	62.65	62.60	62.65	61.45	63.80	2,469,193	154,045,387	62.387	51.22	51.18	51.22	50.24	52.16	3,020,019	51.008	2.45%
2021-03-09	0	61.15	61.05	61.15	60.20	63.80	3,935,213	243,410,585	61.854	50.00	49.91	50.00	49.22	52.16	4,813,077	50.573	-2.08%
2021-03-08	0	62.45	62.25	62.45	61.35	66.60	5,825,156	373,524,713	64.123	51.06	50.90	51.06	50.16	54.45	7,124,627	52.427	-1.34%
2021-03-05	0	63.30	63.30	63.55	61.00	64.90	3,469,001	220,543,682	63.576	51.75	51.75	51.96	49.87	53.06	4,242,863	51.980	1.61%
2021-03-04	0	62.30	62.30	62.35	62.00	64.00	3,736,776	233,928,421	62.602	50.94	50.94	50.98	50.69	52.33	4,570,373	51.184	-4.08%
2021-03-03	0	64.95	64.65	64.95	62.20	65.20	4,396,465	281,082,618	63.934	53.10	52.86	53.10	50.86	53.31	5,377,225	52.273	2.61%
2021-03-02	0	63.30	63.30	63.45	63.00	67.90	4,494,940	290,253,924	64.573	51.75	51.75	51.88	51.51	55.52	5,497,668	52.796	-3.21%
2021-03-01	0	65.40	65.30	65.60	64.20	67.75	4,516,802	297,900,621	65.954	53.47	53.39	53.64	52.49	55.39	5,524,407	53.924	2.75%
2021-02-26	0	63.65	63.65	63.70	62.05	65.90	7,832,600	504,367,029	64.393	52.04	52.04	52.08	50.73	53.88	9,579,891	52.649	-3.63%
2021-02-25	0	66.05	66.00	66.05	65.75	69.45	4,524,700	304,821,956	67.368	54.00	53.96	54.00	53.76	56.78	5,534,067	55.081	-2.37%
2021-02-24	0	67.65	67.60	67.65	64.55	69.25	7,543,078	504,042,627	66.822	55.31	55.27	55.31	52.78	56.62	9,225,782	54.634	-2.03%
2021-02-23	0	69.05	69.05	69.10	68.50	71.35	7,137,186	498,599,565	69.859	56.46	56.46	56.50	56.01	58.34	8,729,344	57.118	-3.22%
2021-02-22	0	71.35	71.35	71.40	71.30	76.30	6,122,546	447,172,396	73.037	58.34	58.34	58.38	58.30	62.38	7,488,359	59.716	-5.43%
2021-02-19	0	75.45	75.40	75.45	73.80	76.40	4,030,556	300,998,956	74.679	61.69	61.65	61.69	60.34	62.47	4,929,689	61.058	1.34%
2021-02-18	0	74.45	74.45	74.50	74.00	79.35	7,315,965	550,076,565	75.189	60.87	60.87	60.91	60.50	64.88	8,948,005	61.475	-4.67%
2021-02-17	0	78.10	78.10	78.20	76.35	78.35	914,774	70,735,708	77.326	63.86	63.86	63.94	62.42	64.06	1,118,841	63.222	0.71%
2021-02-16	0	77.55	77.50	77.95	77.25	80.50	1,322,410	103,856,425	78.536	63.41	63.36	63.73	63.16	65.82	1,617,412	64.211	0.45%
2021-02-11	0	77.20	77.20	77.45	76.60	78.15	561,174	43,467,761	77.459	63.12	63.12	63.32	62.63	63.90	686,360	63.331	-0.90%
2021-02-10	0	77.90	77.90	77.95	76.00	78.20	1,654,000	127,553,750	77.118	63.69	63.69	63.73	62.14	63.94	2,022,973	63.053	0.19%
2021-02-09	0	77.75	77.70	77.75	75.35	77.85	1,306,536	100,711,203	77.083	63.57	63.53	63.57	61.61	63.65	1,597,997	63.023	3.19%
2021-02-08	0	75.35	75.35	75.45	74.20	77.35	7,086,946	539,410,080	76.113	61.61	61.61	61.69	60.67	63.24	8,667,897	62.231	-0.13%
2021-02-05	0	75.45	75.40	75.55	74.40	77.00	7,580,631	576,687,951	76.074	61.69	61.65	61.77	60.83	62.96	9,271,713	62.199	0.20%
2021-02-04	0	75.30	75.30	75.35	73.15	78.50	6,909,036	518,858,451	75.099	61.57	61.57	61.61	59.81	64.18	8,450,299	61.401	-4.08%
2021-02-03	0	78.50	78.50	78.55	77.50	80.90	3,582,006	281,784,415	78.667	64.18	64.18	64.22	63.36	66.14	4,381,077	64.319	-1.88%
2021-02-02	0	80.00	80.00	80.05	79.10	82.00	5,153,233	415,054,054	80.542	65.41	65.41	65.45	64.67	67.04	6,302,812	65.852	0.00%
2021-02-01	0	80.00	80.00	80.05	75.20	80.25	5,312,202	418,490,557	78.779	65.41	65.41	65.45	61.48	65.61	6,497,244	64.410	6.88%
2021-01-29	0	74.85	74.85	75.10	74.35	78.30	3,863,000	292,787,092	75.793	61.20	61.20	61.40	60.79	64.02	4,724,755	61.969	-0.99%
2021-01-28	0	75.60	75.60	75.65	75.60	81.05	6,819,023	526,987,985	77.282	61.81	61.81	61.85	61.81	66.27	8,340,206	63.186	-5.38%
2021-01-27	0	79.90	79.90	80.00	77.00	81.95	5,671,790	451,029,731	79.522	65.33	65.33	65.41	62.96	67.00	6,937,049	65.018	-1.24%
2021-01-26	0	80.90	80.85	80.90	75.35	81.50	8,308,240	665,128,659	80.057	66.14	66.10	66.14	61.61	66.64	10,161,636	65.455	7.08%
2021-01-25	0	75.55	75.55	75.65	74.80	77.25	6,961,925	529,573,901	76.067	61.77	61.77	61.85	61.16	63.16	8,514,986	62.193	-0.46%
2021-01-22	0	75.90	75.80	76.00	75.25	78.25	7,314,903	557,886,499	76.267	62.06	61.97	62.14	61.53	63.98	8,946,706	62.357	-1.17%
2021-01-21	0	76.80	76.80	77.00	75.80	80.50	7,597,075	588,100,802	77.411	62.79	62.79	62.96	61.97	65.82	9,291,825	63.292	-3.88%
2021-01-20	0	79.90	79.75	79.90	77.70	81.40	5,503,980	439,502,303	79.852	65.33	65.20	65.33	63.53	66.55	6,731,804	65.287	1.78%
2021-01-19	0	78.50	78.35	78.50	76.65	79.25	5,176,196	404,039,007	78.057	64.18	64.06	64.18	62.67	64.80	6,330,898	63.820	1.23%
2021-01-18	0	77.55	77.50	77.55	76.50	79.35	6,226,401	482,183,023	77.442	63.41	63.36	63.41	62.55	64.88	7,615,382	63.317	-0.51%
2021-01-15	0	77.95	77.95	78.15	77.10	81.25	3,810,018	298,233,580	78.276	63.73	63.73	63.90	63.04	66.43	4,659,954	63.999	-4.06%
2021-01-14	0	81.25	81.15	81.25	79.90	83.75	2,687,625	219,331,304	81.608	66.43	66.35	66.43	65.33	68.47	3,287,178	66.723	1.56%
2021-01-13	0	80.00	79.95	80.00	79.60	83.20	5,235,830	423,008,352	80.791	65.41	65.37	65.41	65.08	68.03	6,403,835	66.055	-4.19%
2021-01-12	0	83.50	83.50	83.55	82.45	85.55	2,990,740	251,131,020	83.970	68.27	68.27	68.31	67.41	69.95	3,657,912	68.654	-2.22%
2021-01-11	0	85.40	85.30	85.45	84.30	89.40	3,103,217	269,575,615	86.870	69.82	69.74	69.86	68.92	73.09	3,795,480	71.025	-4.58%
2021-01-08	0	89.50	89.35	89.50	85.65	90.70	4,036,174	357,146,556	88.486	73.18	73.05	73.18	70.03	74.16	4,936,561	72.347	4.07%
2021-01-07	0	86.00	86.00	86.30	85.05	89.30	3,398,197	295,797,880	87.046	70.31	70.31	70.56	69.54	73.01	4,156,264	71.169	-1.83%
2021-01-06	0	87.60	87.50	87.80	85.45	89.00	2,873,646	250,020,996	87.005	71.62	71.54	71.79	69.86	72.77	3,514,697	71.136	1.45%
2021-01-05	0	86.35	86.30	86.40	83.10	88.35	4,803,345	414,504,465	86.295	70.60	70.56	70.64	67.94	72.24	5,874,872	70.555	1.53%
2021-01-04	0	85.05	85.05	85.25	79.45	86.50	3,464,901	293,807,459	84.795	69.54	69.54	69.70	64.96	70.72	4,237,849	69.329	4.74%
2020-12-31	0	81.20	81.15	81.30	78.00	81.75	2,022,737	163,164,618	80.665	66.39	66.35	66.47	63.77	66.84	2,473,968	65.953	4.37%
2020-12-30	0	77.80	77.80	77.85	76.60	78.70	1,515,629	117,881,896	77.778	63.61	63.61	63.65	62.63	64.35	1,853,734	63.592	1.43%
2020-12-29	0	76.70	76.70	76.75	75.05	79.00	3,236,407	248,679,289	76.838	62.71	62.71	62.75	61.36	64.59	3,958,382	62.823	0.79%
2020-12-28	0	76.10	76.00	76.15	75.15	78.20	2,681,161	204,538,325	76.287	62.22	62.14	62.26	61.44	63.94	3,279,272	62.373	-1.30%
2020-12-24	0	77.10	77.10	77.45	77.00	79.70	2,163,496	168,360,289	77.819	63.04	63.04	63.32	62.96	65.16	2,646,127	63.625	-3.44%
2020-12-23	0	79.85	79.85	79.95	77.75	83.45	4,006,450	324,383,030	80.965	65.29	65.29	65.37	63.57	68.23	4,900,206	66.198	1.72%
2020-12-22	0	78.50	78.35	78.50	76.60	79.00	3,044,840	237,426,981	77.977	64.18	64.06	64.18	62.63	64.59	3,724,081	63.755	1.23%
2020-12-21	0	77.55	77.45	77.55	76.30	79.15	2,940,821	229,644,737	78.089	63.41	63.32	63.41	62.38	64.71	3,596,857	63.846	1.37%
2020-12-18	0	76.50	76.50	76.55	76.50	80.80	5,806,940	451,655,756	77.779	62.55	62.55	62.59	62.55	66.06	7,102,348	63.592	-4.38%
2020-12-17	0	80.00	80.00	80.05	78.75	82.00	2,671,943	213,233,923	79.805	65.41	65.41	65.45	64.39	67.04	3,267,998	65.249	-0.50%
2020-12-16	0	80.40	80.30	80.40	77.15	80.80	4,638,114	367,384,014	79.210	65.74	65.65	65.74	63.08	66.06	5,672,781	64.763	3.21%
2020-12-15	0	77.90	77.80	77.90	76.50	78.35	5,658,918	438,492,953	77.487	63.69	63.61	63.69	62.55	64.06	6,921,305	63.354	2.50%
2020-12-14	0	76.00	75.95	76.00	72.55	76.55	44,814,102	3,378,409,569	75.387	62.14	62.10	62.14	59.32	62.59	54,811,199	61.637	-3.37%
2020-12-11	0	78.65	78.60	78.65	76.80	80.65	2,338,871	185,494,804	79.310	64.30	64.26	64.30	62.79	65.94	2,860,625	64.844	2.14%
2020-12-10	0	77.00	76.95	77.00	76.90	80.20	1,542,378	120,676,038	78.240	62.96	62.91	62.96	62.87	65.57	1,886,451	63.970	-2.53%
2020-12-09	0	79.00	78.95	79.00	78.55	82.00	3,813,279	306,277,673	80.319	64.59	64.55	64.59	64.22	67.04	4,663,942	65.669	-0.63%
2020-12-08	0	79.50	79.45	79.50	77.00	80.85	1,409,675	112,064,670	79.497	65.00	64.96	65.00	62.96	66.10	1,724,144	64.997	0.82%
2020-12-07	0	78.85	78.80	78.85	75.75	79.55	2,175,218	169,506,017	77.926	64.47	64.43	64.47	61.93	65.04	2,660,464	63.713	0.83%
2020-12-04	0	78.20	78.20	78.25	76.45	78.80	3,757,021	292,762,746	77.924	63.94	63.94	63.98	62.51	64.43	4,595,134	63.711	2.56%
2020-12-03	0	76.25	76.10	76.25	75.05	77.15	2,572,970	195,630,062	76.033	62.34	62.22	62.34	61.36	63.08	3,146,946	62.165	-0.46%
2020-12-02	0	76.60	76.60	76.65	76.60	78.95	1,366,343	105,543,028	77.245	62.63	62.63	62.67	62.63	64.55	1,671,146	63.156	-2.11%
2020-12-01	0	78.25	78.15	78.25	75.55	78.45	1,534,001	119,046,923	77.606	63.98	63.90	63.98	61.77	64.14	1,876,205	63.451	3.92%
2020-11-30	0	75.30	75.25	75.30	75.05	79.00	3,323,360	252,276,960	75.910	61.57	61.53	61.57	61.36	64.59	4,064,733	62.065	-3.09%
2020-11-27	0	77.70	77.65	77.75	76.45	78.90	1,116,084	86,829,008	77.798	63.53	63.49	63.57	62.51	64.51	1,365,059	63.608	0.65%
2020-11-26	0	77.20	77.20	77.40	75.00	79.00	4,126,174	316,225,360	76.639	63.12	63.12	63.28	61.32	64.59	5,046,638	62.661	2.12%
2020-11-25	0	75.60	75.50	75.60	75.10	80.30	5,122,278	391,814,041	76.492	61.81	61.73	61.81	61.40	65.65	6,264,952	62.541	-4.91%
2020-11-24	0	79.50	79.50	79.55	77.90	80.60	2,587,819	203,537,949	78.652	65.00	65.00	65.04	63.69	65.90	3,165,108	64.307	0.13%
2020-11-23	0	79.40	79.40	79.45	74.00	81.00	3,509,696	278,083,172	79.233	64.92	64.92	64.96	60.50	66.23	4,292,636	64.781	2.65%
2020-11-20	0	77.35	77.30	77.35	72.50	77.50	3,544,542	269,628,936	76.069	63.24	63.20	63.24	59.28	63.36	4,335,256	62.194	5.89%
2020-11-19	0	73.05	73.00	73.05	69.90	74.20	2,460,344	179,378,227	72.908	59.73	59.69	59.73	57.15	60.67	3,009,196	59.610	4.28%
2020-11-18	0	70.05	70.00	70.05	68.05	71.45	2,301,112	160,818,172	69.887	57.27	57.23	57.27	55.64	58.42	2,814,442	57.140	-1.20%
2020-11-17	0	70.90	70.85	70.95	69.20	71.45	2,431,888	171,695,993	70.602	57.97	57.93	58.01	56.58	58.42	2,974,392	57.725	1.43%
2020-11-16	0	69.90	69.85	69.90	65.90	71.90	5,604,820	392,045,040	69.948	57.15	57.11	57.15	53.88	58.79	6,855,139	57.190	4.72%
2020-11-13	0	66.75	66.35	66.75	65.60	67.35	914,312	60,824,053	66.524	54.58	54.25	54.58	53.64	55.07	1,118,276	54.391	-0.67%
2020-11-12	0	67.20	67.05	67.20	63.55	67.30	1,181,104	78,651,458	66.591	54.94	54.82	54.94	51.96	55.03	1,444,584	54.446	3.94%
2020-11-11	0	64.65	64.50	64.65	64.35	67.75	1,315,921	86,460,608	65.703	52.86	52.74	52.86	52.61	55.39	1,609,476	53.720	-3.51%
2020-11-10	0	67.00	67.00	67.10	63.40	67.15	2,512,895	165,065,338	65.687	54.78	54.78	54.86	51.84	54.90	3,073,470	53.707	4.36%
2020-11-09	0	64.20	64.00	64.20	62.50	64.20	2,372,086	150,617,121	63.496	52.49	52.33	52.49	51.10	52.49	2,901,249	51.915	2.88%
2020-11-06	0	62.40	62.30	62.40	61.95	64.25	1,567,735	98,317,329	62.713	51.02	50.94	51.02	50.65	52.53	1,917,464	51.275	-1.58%
2020-11-05	0	63.40	63.15	63.40	62.60	64.95	1,984,031	125,693,330	63.353	51.84	51.63	51.84	51.18	53.10	2,426,627	51.798	0.63%
2020-11-04	0	63.00	62.95	63.00	61.35	63.80	1,084,088	67,908,629	62.641	51.51	51.47	51.51	50.16	52.16	1,325,926	51.216	0.16%
2020-11-03	0	62.90	62.85	62.90	61.50	63.20	2,293,259	142,544,623	62.158	51.43	51.39	51.43	50.28	51.67	2,804,838	50.821	0.16%
2020-11-02	0	62.80	62.75	62.80	62.15	65.90	1,631,077	102,844,867	63.053	51.35	51.30	51.35	50.81	53.88	1,994,936	51.553	-1.95%
2020-10-30	0	64.05	64.00	64.05	63.35	70.25	4,820,875	312,899,578	64.905	52.37	52.33	52.37	51.80	57.44	5,896,312	53.067	-7.44%
2020-10-29	0	69.20	69.20	69.25	66.70	69.95	2,607,299	179,879,175	68.991	56.58	56.58	56.62	54.53	57.19	3,188,933	56.407	2.90%
2020-10-28	0	67.25	67.25	67.55	67.20	69.40	3,110,205	211,817,395	68.104	54.98	54.98	55.23	54.94	56.74	3,804,027	55.682	-0.07%
2020-10-27	0	67.30	67.05	67.30	65.30	67.60	1,409,763	94,511,400	67.041	55.03	54.82	55.03	53.39	55.27	1,724,252	54.813	1.97%
2020-10-23	0	66.00	65.85	66.05	64.80	66.85	1,531,480	101,420,232	66.224	53.96	53.84	54.00	52.98	54.66	1,873,121	54.145	0.46%
2020-10-22	0	65.70	65.55	65.70	64.00	65.90	1,635,000	106,363,050	65.054	53.72	53.59	53.72	52.33	53.88	1,999,735	53.189	0.46%
2020-10-21	0	65.40	65.25	65.40	64.00	65.75	1,903,000	124,022,260	65.172	53.47	53.35	53.47	52.33	53.76	2,327,520	53.285	1.47%
2020-10-20	0	64.45	64.15	64.45	61.55	64.50	1,420,883	90,448,133	63.656	52.69	52.45	52.69	50.32	52.74	1,737,853	52.046	3.45%
2020-10-19	0	62.30	62.25	62.30	61.80	64.35	1,451,020	91,033,710	62.738	50.94	50.90	50.94	50.53	52.61	1,774,712	51.295	-1.66%
2020-10-16	0	63.35	63.20	63.35	61.80	63.80	1,163,440	73,568,413	63.234	51.80	51.67	51.80	50.53	52.16	1,422,979	51.700	1.85%
2020-10-15	0	62.20	62.05	62.20	61.60	63.20	1,640,306	101,901,869	62.124	50.86	50.73	50.86	50.36	51.67	2,006,224	50.793	0.24%
2020-10-14	0	62.05	62.00	62.05	62.00	65.30	2,321,637	147,299,489	63.446	50.73	50.69	50.73	50.69	53.39	2,839,546	51.874	-2.90%
2020-10-12	0	63.90	63.80	63.90	62.60	64.60	1,482,360	94,464,176	63.726	52.25	52.16	52.25	51.18	52.82	1,813,044	52.103	-0.47%
2020-10-09	0	64.20	64.05	64.20	63.90	65.25	1,224,310	78,806,640	64.368	52.49	52.37	52.49	52.25	53.35	1,497,428	52.628	-1.76%
2020-10-08	0	65.35	65.20	65.35	63.35	65.40	1,123,878	72,406,766	64.426	53.43	53.31	53.43	51.80	53.47	1,374,592	52.675	0.08%
2020-10-07	0	65.30	65.20	65.30	64.50	65.65	400,688	26,049,751	65.013	53.39	53.31	53.39	52.74	53.68	490,073	53.155	0.46%
2020-10-06	0	65.00	64.85	65.00	63.95	65.00	830,541	53,800,924	64.778	53.14	53.02	53.14	52.29	53.14	1,015,817	52.963	2.04%
2020-10-05	0	63.70	63.70	63.75	62.40	64.20	942,071	59,747,936	63.422	52.08	52.08	52.12	51.02	52.49	1,152,228	51.854	1.03%
2020-09-30	0	63.05	63.00	63.05	61.35	63.85	3,199,630	201,543,850	62.990	51.55	51.51	51.55	50.16	52.20	3,913,401	51.501	2.35%
2020-09-29	0	61.60	61.60	61.65	61.25	63.50	970,048	59,879,076	61.728	50.36	50.36	50.41	50.08	51.92	1,186,446	50.469	-0.32%
2020-09-28	0	61.80	61.50	61.80	60.75	62.95	1,808,000	111,063,650	61.429	50.53	50.28	50.53	49.67	51.47	2,211,327	50.225	-0.32%
2020-09-25	0	62.00	61.90	62.00	61.35	63.00	2,146,000	133,543,787	62.229	50.69	50.61	50.69	50.16	51.51	2,624,728	50.879	-0.24%
2020-09-24	0	62.15	62.10	62.15	62.10	64.75	2,145,800	135,672,645	63.227	50.81	50.77	50.81	50.77	52.94	2,624,483	51.695	-3.04%
2020-09-23	0	64.10	64.05	64.15	62.75	64.50	1,909,418	122,063,968	63.927	52.41	52.37	52.45	51.30	52.74	2,335,370	52.268	2.56%
2020-09-22	0	62.50	62.45	62.50	62.35	65.75	2,979,160	189,446,828	63.591	51.10	51.06	51.10	50.98	53.76	3,643,749	51.992	-2.27%
2020-09-21	0	63.95	63.90	63.95	63.55	66.00	1,722,402	111,188,587	64.554	52.29	52.25	52.29	51.96	53.96	2,106,634	52.780	-2.74%
2020-09-18	0	65.75	65.75	65.85	64.60	66.75	1,921,455	126,853,821	66.020	53.76	53.76	53.84	52.82	54.58	2,350,092	53.978	0.08%
2020-09-17	0	65.70	65.50	65.70	65.00	67.40	1,503,916	98,881,730	65.750	53.72	53.55	53.72	53.14	55.11	1,839,408	53.757	-1.57%
2020-09-16	0	66.75	66.70	66.85	66.20	68.00	1,874,500	126,367,450	67.414	54.58	54.53	54.66	54.13	55.60	2,292,662	55.118	0.45%
2020-09-15	0	66.45	66.45	66.50	65.05	67.30	2,593,623	171,987,247	66.312	54.33	54.33	54.37	53.19	55.03	3,172,207	54.217	3.10%
2020-09-14	0	64.45	64.45	64.60	64.45	67.40	4,150,030	271,986,943	65.539	52.69	52.69	52.82	52.69	55.11	5,075,816	53.585	-1.98%
2020-09-11	0	65.75	65.75	65.80	63.30	65.80	2,143,494	139,023,929	64.859	53.76	53.76	53.80	51.75	53.80	2,621,663	53.029	3.22%
2020-09-10	0	63.70	63.50	63.70	63.10	64.95	2,019,000	129,282,994	64.033	52.08	51.92	52.08	51.59	53.10	2,469,397	52.354	-0.39%
2020-09-09	0	63.95	63.90	63.95	62.15	64.60	2,328,015	148,293,843	63.700	52.29	52.25	52.29	50.81	52.82	2,847,347	52.081	1.11%
2020-09-08	0	63.25	63.25	63.30	63.05	66.00	1,999,425	127,837,900	63.937	51.71	51.71	51.75	51.55	53.96	2,445,455	52.276	-0.39%
2020-09-07	0	63.50	63.50	63.60	63.15	66.55	4,785,732	307,014,793	64.152	51.92	51.92	52.00	51.63	54.41	5,853,330	52.451	-2.16%
2020-09-04	0	64.90	64.90	65.10	63.40	66.25	4,931,262	317,926,308	64.472	53.06	53.06	53.23	51.84	54.17	6,031,324	52.713	-3.28%
2020-09-03	0	67.10	66.85	67.10	66.45	68.15	5,609,528	377,207,720	67.244	54.86	54.66	54.86	54.33	55.72	6,860,897	54.979	0.15%
2020-09-02	0	67.00	67.00	67.15	66.35	68.15	4,684,619	313,870,858	67.000	54.78	54.78	54.90	54.25	55.72	5,729,660	54.780	-0.59%
2020-09-01	0	67.40	67.40	67.45	65.90	68.75	46,238,412	3,145,268,847	68.023	55.11	55.11	55.15	53.88	56.21	56,553,243	55.616	-4.53%
2020-08-31	0	70.60	70.60	70.65	70.35	81.70	7,318,843	537,083,217	73.384	57.72	57.72	57.76	57.52	66.80	8,951,525	59.999	-4.98%
2020-08-28	0	74.30	74.15	74.30	71.10	75.00	4,612,494	338,653,082	73.421	60.75	60.63	60.75	58.13	61.32	5,641,446	60.029	4.94%
2020-08-27	0	70.80	70.75	70.80	69.65	71.75	3,472,892	246,823,797	71.072	57.89	57.85	57.89	56.95	58.66	4,247,622	58.109	1.07%
2020-08-26	0	70.05	70.05	70.25	69.50	71.10	2,210,188	155,676,154	70.436	57.27	57.27	57.44	56.82	58.13	2,703,235	57.589	-0.50%
2020-08-25	0	70.40	70.20	70.40	69.80	72.25	1,514,000	107,016,350	70.685	57.56	57.40	57.56	57.07	59.07	1,851,742	57.792	-1.74%
2020-08-24	0	71.65	71.60	71.65	69.45	72.40	2,682,081	191,587,844	71.433	58.58	58.54	58.58	56.78	59.19	3,280,398	58.404	1.06%
2020-08-21	0	70.90	70.80	70.90	67.35	71.40	3,282,311	230,168,481	70.124	57.97	57.89	57.97	55.07	58.38	4,014,527	57.334	5.11%
2020-08-20	0	67.45	67.20	67.45	65.45	68.55	2,995,323	201,954,520	67.423	55.15	54.94	55.15	53.51	56.05	3,663,517	55.126	-1.68%
2020-08-19	0	68.60	68.35	68.60	67.80	69.25	2,593,000	177,728,600	68.542	56.09	55.88	56.09	55.43	56.62	3,171,445	56.040	1.86%
2020-08-18	0	67.35	67.05	67.35	64.75	67.35	2,244,000	149,036,400	66.416	55.07	54.82	55.07	52.94	55.07	2,744,590	54.302	3.14%
2020-08-17	0	65.30	65.00	65.30	64.40	66.50	2,453,167	160,355,906	65.367	53.39	53.14	53.39	52.65	54.37	3,000,418	53.445	0.15%
2020-08-14	0	65.20	64.90	65.20	63.80	66.00	2,540,622	165,989,422	65.334	53.31	53.06	53.31	52.16	53.96	3,107,382	53.418	0.08%
2020-08-13	0	65.15	64.85	65.15	63.80	65.25	2,605,787	168,694,467	64.738	53.27	53.02	53.27	52.16	53.35	3,187,084	52.931	1.96%
2020-08-12	0	63.90	63.85	63.90	62.50	65.65	4,229,091	269,124,638	63.637	52.25	52.20	52.25	51.10	53.68	5,172,513	52.030	-2.67%
2020-08-11	0	65.65	65.65	65.70	65.05	67.65	3,323,223	219,851,822	66.156	53.68	53.68	53.72	53.19	55.31	4,064,565	54.090	-1.65%
2020-08-10	0	66.75	66.70	66.75	64.95	67.20	1,719,720	114,385,277	66.514	54.58	54.53	54.58	53.10	54.94	2,103,354	54.382	0.98%
2020-08-07	0	66.10	66.00	66.15	64.70	67.40	2,113,164	139,598,414	66.061	54.04	53.96	54.08	52.90	55.11	2,584,567	54.012	-1.42%
2020-08-06	0	67.05	66.80	67.05	66.25	67.60	2,073,308	138,448,070	66.776	54.82	54.62	54.82	54.17	55.27	2,535,820	54.597	0.30%
2020-08-05	0	66.85	66.75	66.85	66.55	68.50	3,110,157	208,909,814	67.170	54.66	54.58	54.66	54.41	56.01	3,803,969	54.919	-1.04%
2020-08-04	0	67.55	67.55	67.95	67.30	69.30	2,063,000	141,009,650	68.352	55.23	55.23	55.56	55.03	56.66	2,523,213	55.885	-0.88%
2020-08-03	0	68.15	68.15	68.55	67.50	69.30	3,852,542	263,979,539	68.521	55.72	55.72	56.05	55.19	56.66	4,711,964	56.023	-1.23%
2020-07-31	0	69.00	69.00	69.20	68.60	70.75	2,892,650	200,846,840	69.434	56.41	56.41	56.58	56.09	57.85	3,537,940	56.769	-2.13%
2020-07-30	0	70.50	70.40	70.55	68.00	71.00	2,164,640	152,115,953	70.273	57.64	57.56	57.68	55.60	58.05	2,647,526	57.456	2.84%
2020-07-29	0	68.55	68.25	68.55	67.10	68.75	3,281,351	223,243,742	68.034	56.05	55.80	56.05	54.86	56.21	4,013,352	55.625	-0.87%
2020-07-28	0	69.15	69.10	69.15	67.15	71.55	3,048,470	213,393,813	70.000	56.54	56.50	56.54	54.90	58.50	3,728,520	57.233	3.44%
2020-07-27	0	66.85	66.80	67.20	65.05	68.40	2,811,633	189,843,127	67.521	54.66	54.62	54.94	53.19	55.92	3,438,850	55.205	2.06%
2020-07-24	0	65.50	65.45	65.50	65.25	70.05	4,184,377	280,286,883	66.984	53.55	53.51	53.55	53.35	57.27	5,117,825	54.767	-6.89%
2020-07-23	0	70.35	70.35	70.40	66.00	71.15	3,391,608	235,591,959	69.463	57.52	57.52	57.56	53.96	58.17	4,148,205	56.794	6.19%
2020-07-22	0	66.25	66.25	66.30	65.95	70.70	3,006,680	202,737,710	67.429	54.17	54.17	54.21	53.92	57.80	3,677,408	55.131	-1.27%
2020-07-21	0	67.10	67.05	67.25	66.15	68.20	2,643,879	178,120,885	67.371	54.86	54.82	54.98	54.08	55.76	3,233,674	55.083	1.51%
2020-07-20	0	66.10	66.00	66.10	64.65	68.05	2,711,098	178,261,267	65.752	54.04	53.96	54.04	52.86	55.64	3,315,888	53.760	-0.75%
2020-07-17	0	66.60	66.60	66.70	64.00	66.95	2,579,900	170,058,604	65.917	54.45	54.45	54.53	52.33	54.74	3,155,422	53.894	4.06%
2020-07-16	0	64.00	63.60	64.00	63.40	67.60	4,720,978	309,023,075	65.457	52.33	52.00	52.33	51.84	55.27	5,774,130	53.519	-5.47%
2020-07-15	0	67.70	67.70	67.75	64.90	68.95	3,796,855	257,116,827	67.718	55.35	55.35	55.39	53.06	56.37	4,643,855	55.367	2.73%
2020-07-14	0	65.90	65.90	65.95	64.35	67.65	3,727,352	245,025,482	65.737	53.88	53.88	53.92	52.61	55.31	4,558,847	53.747	-0.75%
2020-07-13	0	66.40	66.30	66.40	60.65	66.90	6,260,928	405,821,784	64.818	54.29	54.21	54.29	49.59	54.70	7,657,611	52.996	8.85%
2020-07-10	0	61.00	60.90	61.00	60.55	62.35	2,916,000	178,614,900	61.253	49.87	49.79	49.87	49.51	50.98	3,566,499	50.081	0.08%
2020-07-09	0	60.95	60.85	60.95	59.75	61.65	1,760,400	107,241,240	60.919	49.83	49.75	49.83	48.85	50.41	2,153,109	49.808	0.00%
2020-07-08	0	60.95	60.80	60.95	58.80	62.85	3,160,579	193,002,351	61.066	49.83	49.71	49.83	48.08	51.39	3,865,639	49.928	1.67%
2020-07-07	0	59.95	59.95	60.00	59.60	62.50	3,171,369	193,388,593	60.980	49.02	49.02	49.06	48.73	51.10	3,878,836	49.857	-3.31%
2020-07-06	0	62.00	61.80	62.00	59.00	62.50	3,897,706	240,295,561	61.651	50.69	50.53	50.69	48.24	51.10	4,767,203	50.406	2.99%
2020-07-03	0	60.20	60.20	60.40	58.65	60.60	3,266,204	195,594,941	59.884	49.22	49.22	49.38	47.95	49.55	3,994,826	48.962	2.03%
2020-07-02	0	59.00	59.00	59.20	57.90	61.80	9,636,000	575,754,471	59.750	48.24	48.24	48.40	47.34	50.53	11,785,592	48.852	2.61%
2020-06-30	0	57.50	57.45	57.50	56.10	58.70	5,928,526	342,055,005	57.696	47.01	46.97	47.01	45.87	47.99	7,251,057	47.173	2.13%
2020-06-29	0	56.30	56.25	56.30	55.70	57.15	6,428,883	362,714,123	56.419	46.03	45.99	46.03	45.54	46.73	7,863,033	46.129	0.72%
2020-06-26	0	55.90	55.85	55.90	55.30	57.00	1,543,215	86,548,217	56.083	45.70	45.66	45.70	45.21	46.60	1,887,474	45.854	0.36%
2020-06-24	0	55.70	55.70	55.75	55.70	57.05	4,294,848	242,517,866	56.467	45.54	45.54	45.58	45.54	46.64	5,252,940	46.168	-1.85%
2020-06-23	0	56.75	56.75	56.80	56.00	58.80	3,645,033	208,946,774	57.324	46.40	46.40	46.44	45.79	48.08	4,458,164	46.868	0.27%
2020-06-22	0	56.60	56.35	56.60	55.15	56.95	2,571,084	144,097,556	56.045	46.28	46.07	46.28	45.09	46.56	3,144,640	45.823	2.63%
2020-06-19	0	55.15	55.15	55.40	53.40	56.70	4,397,809	243,698,189	55.414	45.09	45.09	45.30	43.66	46.36	5,378,869	45.307	2.41%
2020-06-18	0	53.85	53.70	53.85	52.65	54.50	2,328,916	124,956,481	53.654	44.03	43.91	44.03	43.05	44.56	2,848,449	43.868	1.13%
2020-06-17	0	53.25	53.25	53.45	52.80	54.65	2,355,461	125,952,953	53.473	43.54	43.54	43.70	43.17	44.68	2,880,915	43.720	-2.11%
2020-06-16	0	54.40	54.25	54.40	53.35	54.85	1,530,256	82,924,051	54.190	44.48	44.36	44.48	43.62	44.85	1,871,624	44.306	2.45%
2020-06-15	0	53.10	53.00	53.10	53.00	54.65	2,042,000	109,517,650	53.633	43.42	43.33	43.42	43.33	44.68	2,497,528	43.850	-2.41%
2020-06-12	0	55.00	54.95	55.00	53.00	55.30	2,927,514	158,875,274	54.270	44.49	44.45	44.49	42.87	44.73	3,619,408	43.895	0.92%
2020-06-11	0	54.50	54.30	54.50	54.10	56.05	2,667,467	146,492,311	54.918	44.08	43.92	44.08	43.76	45.34	3,297,901	44.420	-3.20%
2020-06-10	0	56.30	56.25	56.30	55.30	56.90	1,802,440	100,879,978	55.969	45.54	45.50	45.54	44.73	46.02	2,228,432	45.269	0.72%
2020-06-09	0	55.90	55.90	55.95	54.90	57.20	3,799,348	213,365,592	56.158	45.21	45.21	45.25	44.41	46.27	4,697,293	45.423	1.18%
2020-06-08	0	55.25	55.20	55.25	54.70	56.20	2,825,222	155,811,858	55.150	44.69	44.65	44.69	44.24	45.46	3,492,940	44.608	-0.54%
2020-06-05	0	55.55	55.55	55.60	55.40	57.90	3,961,535	221,535,508	55.922	44.93	44.93	44.97	44.81	46.83	4,897,811	45.232	-2.54%
2020-06-04	0	57.00	56.95	57.00	54.50	57.70	3,326,996	188,939,718	56.790	46.10	46.06	46.10	44.08	46.67	4,113,304	45.934	3.35%
2020-06-03	0	55.15	55.05	55.15	54.00	55.95	3,829,955	210,571,335	54.980	44.61	44.53	44.61	43.68	45.25	4,735,134	44.470	-0.90%
2020-06-02	0	55.65	55.65	55.70	54.05	56.00	3,042,291	167,261,173	54.979	45.01	45.01	45.05	43.72	45.29	3,761,312	44.469	0.09%
2020-06-01	0	55.60	55.40	55.60	53.60	55.75	3,382,593	185,819,223	54.934	44.97	44.81	44.97	43.35	45.09	4,182,041	44.433	3.63%
2020-05-29	0	53.65	53.60	53.65	51.60	53.70	5,754,581	305,243,843	53.044	43.39	43.35	43.39	41.74	43.43	7,114,629	42.904	3.17%
2020-05-28	0	52.00	51.85	52.00	49.80	52.00	3,083,225	157,261,314	51.005	42.06	41.94	42.06	40.28	42.06	3,811,920	41.255	3.79%
2020-05-27	0	50.10	50.10	50.20	49.95	52.10	3,092,883	157,259,624	50.846	40.52	40.52	40.60	40.40	42.14	3,823,861	41.126	-1.38%
2020-05-26	0	50.80	50.80	50.85	50.50	52.00	1,961,147	100,277,158	51.132	41.09	41.09	41.13	40.85	42.06	2,424,648	41.357	0.59%
2020-05-25	0	50.50	50.30	50.50	49.00	50.60	1,538,500	77,318,200	50.256	40.85	40.68	40.85	39.63	40.93	1,902,112	40.649	1.51%
2020-05-22	0	49.75	49.70	49.75	48.75	49.95	1,988,000	98,549,700	49.572	40.24	40.20	40.24	39.43	40.40	2,457,848	40.096	-2.26%
2020-05-21	0	50.90	50.80	50.90	50.55	51.65	1,363,307	69,643,297	51.084	41.17	41.09	41.17	40.89	41.78	1,685,513	41.319	-0.29%
2020-05-20	0	51.05	51.00	51.05	50.85	51.95	1,202,000	61,677,142	51.312	41.29	41.25	41.29	41.13	42.02	1,486,083	41.503	0.10%
2020-05-19	0	51.00	51.00	51.10	50.80	52.00	2,204,488	113,264,046	51.379	41.25	41.25	41.33	41.09	42.06	2,725,501	41.557	-0.20%
2020-05-18	0	51.10	51.05	51.15	50.15	51.80	2,524,259	129,581,378	51.334	41.33	41.29	41.37	40.56	41.90	3,120,847	41.521	0.79%
2020-05-15	0	50.70	50.70	50.75	49.75	51.15	2,055,116	103,891,558	50.553	41.01	41.01	41.05	40.24	41.37	2,540,826	40.889	1.40%
2020-05-14	0	50.00	50.00	50.10	50.00	52.30	3,626,222	184,123,725	50.776	40.44	40.44	40.52	40.44	42.30	4,483,250	41.069	-1.96%
2020-05-13	0	51.00	50.95	51.00	49.15	53.00	6,477,010	334,037,736	51.573	41.25	41.21	41.25	39.75	42.87	8,007,798	41.714	3.45%
2020-05-12	0	49.30	49.25	49.35	49.25	50.65	3,584,812	178,868,588	49.896	39.88	39.84	39.92	39.84	40.97	4,432,053	40.358	-1.69%
2020-05-11	0	50.15	50.15	50.20	49.85	51.35	4,209,421	212,578,736	50.501	40.56	40.56	40.60	40.32	41.53	5,204,283	40.847	-1.28%
2020-05-08	0	50.80	50.80	50.85	49.70	51.70	3,519,690	178,505,410	50.716	41.09	41.09	41.13	40.20	41.82	4,351,540	41.021	1.50%
2020-05-07	0	50.05	49.95	50.05	48.35	50.20	3,453,074	171,102,904	49.551	40.48	40.40	40.48	39.11	40.60	4,269,180	40.079	1.52%
2020-05-06	0	49.30	49.30	49.35	47.65	49.90	3,262,700	160,415,305	49.166	39.88	39.88	39.92	38.54	40.36	4,033,813	39.768	2.18%
2020-05-05	0	48.25	48.25	48.30	48.00	49.25	2,930,061	141,441,249	48.272	39.03	39.03	39.07	38.82	39.84	3,622,557	39.045	0.21%
2020-05-04	0	48.15	48.15	48.25	46.70	50.40	7,088,649	348,087,744	49.105	38.95	38.95	39.03	37.77	40.77	8,763,993	39.718	2.12%
2020-04-29	0	47.15	46.85	47.15	45.65	47.15	2,776,466	128,554,990	46.302	38.14	37.89	38.14	36.92	38.14	3,432,661	37.451	3.63%
2020-04-28	0	45.50	45.35	45.50	44.80	45.75	2,289,588	103,214,466	45.080	36.80	36.68	36.80	36.24	37.00	2,830,713	36.462	1.22%
2020-04-27	0	44.95	44.90	44.95	44.05	45.15	2,070,042	92,190,986	44.536	36.36	36.32	36.36	35.63	36.52	2,559,280	36.022	1.93%
2020-04-24	0	44.10	44.05	44.20	43.15	44.75	1,712,996	75,500,203	44.075	35.67	35.63	35.75	34.90	36.20	2,117,849	35.649	1.73%
2020-04-23	0	43.35	43.35	43.40	42.90	44.35	1,736,214	75,502,133	43.487	35.06	35.06	35.10	34.70	35.87	2,146,554	35.174	-1.03%
2020-04-22	0	43.80	43.75	43.80	41.60	43.90	2,450,544	106,177,083	43.328	35.43	35.39	35.43	33.65	35.51	3,029,710	35.045	4.04%
2020-04-21	0	42.10	41.95	42.10	41.70	42.75	1,194,000	50,135,600	41.990	34.05	33.93	34.05	33.73	34.58	1,476,192	33.963	-2.09%
2020-04-20	0	43.00	42.90	43.00	42.45	43.25	1,381,670	59,278,814	42.904	34.78	34.70	34.78	34.34	34.98	1,708,216	34.702	-0.58%
2020-04-17	0	43.25	43.15	43.25	42.90	43.80	1,548,416	67,052,913	43.304	34.98	34.90	34.98	34.70	35.43	1,914,371	35.026	0.93%
2020-04-16	0	42.85	42.75	42.85	40.80	43.05	3,822,000	161,975,840	42.380	34.66	34.58	34.66	33.00	34.82	4,725,299	34.278	4.00%
2020-04-15	0	41.20	41.20	41.25	41.05	43.65	2,246,553	94,415,849	42.027	33.32	33.32	33.36	33.20	35.31	2,777,507	33.993	-4.07%
2020-04-14	0	42.95	42.95	43.00	42.00	44.45	3,378,051	144,608,029	42.808	34.74	34.74	34.78	33.97	35.95	4,176,426	34.625	-3.37%
2020-04-09	0	44.45	44.20	44.45	42.30	44.45	2,366,000	103,242,040	43.636	35.95	35.75	35.95	34.21	35.95	2,925,185	35.294	4.83%
2020-04-08	0	42.40	42.35	42.40	41.60	43.30	1,789,922	75,416,576	42.134	34.29	34.25	34.29	33.65	35.02	2,212,955	34.080	-0.82%
2020-04-07	0	42.75	42.60	42.75	40.70	42.75	2,091,159	87,757,039	41.966	34.58	34.46	34.58	32.92	34.58	2,585,387	33.943	5.30%
2020-04-06	0	40.60	40.20	40.60	39.50	40.95	1,396,297	56,059,105	40.148	32.84	32.52	32.84	31.95	33.12	1,726,300	32.474	1.50%
2020-04-03	0	40.00	40.00	40.05	39.65	40.80	1,641,196	65,711,290	40.039	32.35	32.35	32.39	32.07	33.00	2,029,079	32.385	-0.37%
2020-04-02	0	40.15	40.10	40.15	38.55	40.40	1,332,407	52,765,571	39.602	32.47	32.43	32.47	31.18	32.68	1,647,311	32.031	2.29%
2020-04-01	0	39.25	39.15	39.25	38.80	40.70	2,015,641	79,486,883	39.435	31.75	31.67	31.75	31.38	32.92	2,492,021	31.897	-0.76%
2020-03-31	0	39.55	39.55	39.65	39.50	41.70	2,890,847	116,143,445	40.176	31.99	31.99	32.07	31.95	33.73	3,574,075	32.496	-1.49%
2020-03-30	0	40.15	40.05	40.15	39.20	41.50	4,080,084	164,790,060	40.389	32.47	32.39	32.47	31.71	33.57	5,044,379	32.668	-2.07%
2020-03-27	0	41.00	40.85	41.00	40.50	42.00	3,146,573	128,990,666	40.994	33.16	33.04	33.16	32.76	33.97	3,890,240	33.158	2.50%
2020-03-26	0	40.00	40.00	40.05	38.40	41.05	3,651,193	146,919,748	40.239	32.35	32.35	32.39	31.06	33.20	4,514,123	32.547	0.63%
2020-03-25	0	39.75	39.75	39.95	39.30	41.05	3,653,350	144,928,847	39.670	32.15	32.15	32.31	31.79	33.20	4,516,789	32.087	5.30%
2020-03-24	0	37.75	37.75	38.00	33.10	38.60	6,269,652	230,346,121	36.740	30.53	30.53	30.74	26.77	31.22	7,751,433	29.717	18.34%
2020-03-23	0	31.90	31.90	31.95	31.50	33.35	2,324,000	75,371,100	32.432	25.80	25.80	25.84	25.48	26.97	2,873,258	26.232	-4.49%
2020-03-20	0	33.40	33.40	33.70	31.85	33.90	4,100,568	136,295,407	33.238	27.02	27.02	27.26	25.76	27.42	5,069,704	26.884	5.20%
2020-03-19	0	31.75	31.75	32.30	29.75	32.50	4,711,670	145,392,918	30.858	25.68	25.68	26.13	24.06	26.29	5,825,235	24.959	-0.78%
2020-03-18	0	32.00	31.95	32.00	32.00	34.20	2,946,185	97,866,556	33.218	25.88	25.84	25.88	25.88	27.66	3,642,492	26.868	-4.33%
2020-03-17	0	33.45	33.40	33.65	33.45	36.15	2,153,270	73,340,463	34.060	27.06	27.02	27.22	27.06	29.24	2,662,178	27.549	-4.70%
2020-03-16	0	35.10	35.10	35.30	35.10	38.00	1,519,658	54,178,934	35.652	28.39	28.39	28.55	28.39	30.74	1,878,817	28.837	-6.40%
2020-03-13	0	37.50	37.50	37.60	34.40	38.00	3,665,388	134,436,850	36.677	30.33	30.33	30.41	27.82	30.74	4,531,673	29.666	-1.32%
2020-03-12	0	38.00	38.00	38.15	37.95	39.50	2,550,055	98,192,076	38.506	30.74	30.74	30.86	30.70	31.95	3,152,740	31.145	-5.00%
2020-03-11	0	40.00	40.00	40.10	39.85	40.90	1,838,219	73,853,874	40.177	32.35	32.35	32.43	32.23	33.08	2,272,667	32.497	-1.23%
2020-03-10	0	40.50	40.50	40.70	40.35	41.60	2,300,428	93,856,743	40.800	32.76	32.76	32.92	32.64	33.65	2,844,115	33.000	-0.98%
2020-03-09	0	40.90	40.85	40.90	40.75	41.95	1,506,622	61,999,663	41.151	33.08	33.04	33.08	32.96	33.93	1,862,700	33.285	-4.22%
2020-03-06	0	42.70	42.70	42.75	41.75	42.85	1,709,390	72,484,047	42.403	34.54	34.54	34.58	33.77	34.66	2,113,390	34.298	-1.39%
2020-03-05	0	43.30	43.25	43.30	41.10	43.30	5,001,000	212,097,680	42.411	35.02	34.98	35.02	33.24	35.02	6,182,946	34.304	6.00%
2020-03-04	0	40.85	40.85	40.90	40.00	41.20	786,340	31,982,377	40.672	33.04	33.04	33.08	32.35	33.32	972,185	32.897	1.36%
2020-03-03	0	40.30	40.25	40.30	40.10	42.55	2,527,723	102,950,780	40.729	32.60	32.56	32.60	32.43	34.42	3,125,130	32.943	-2.89%
2020-03-02	0	41.50	41.50	41.55	40.40	41.80	1,834,767	75,922,673	41.380	33.57	33.57	33.61	32.68	33.81	2,268,399	33.470	2.47%
2020-02-28	0	40.50	40.50	40.80	40.05	41.65	2,340,416	95,191,165	40.673	32.76	32.76	33.00	32.39	33.69	2,893,554	32.898	-4.71%
2020-02-27	0	42.50	42.50	42.60	41.25	42.80	1,397,519	58,859,538	42.117	34.38	34.38	34.46	33.36	34.62	1,727,811	34.066	0.83%
2020-02-26	0	42.15	42.15	42.20	41.40	42.35	1,263,000	52,918,700	41.899	34.09	34.09	34.13	33.49	34.25	1,561,500	33.890	-0.24%
2020-02-25	0	42.25	42.25	42.30	41.65	42.75	1,288,176	54,336,997	42.181	34.17	34.17	34.21	33.69	34.58	1,592,626	34.118	-1.74%
2020-02-24	0	43.00	43.00	43.10	43.00	43.70	1,998,957	86,723,432	43.384	34.78	34.78	34.86	34.78	35.35	2,471,394	35.091	-1.94%
2020-02-21	0	43.85	43.80	43.85	43.80	45.00	1,581,245	69,744,265	44.107	35.47	35.43	35.47	35.43	36.40	1,954,959	35.676	-2.56%
2020-02-20	0	45.00	45.00	45.20	43.80	45.40	2,392,400	106,927,680	44.695	36.40	36.40	36.56	35.43	36.72	2,957,824	36.151	2.16%
2020-02-19	0	44.05	44.05	44.10	43.80	44.50	1,011,457	44,626,664	44.121	35.63	35.63	35.67	35.43	35.99	1,250,507	35.687	0.00%
2020-02-18	0	44.05	44.05	44.10	43.80	44.45	1,264,828	55,813,234	44.127	35.63	35.63	35.67	35.43	35.95	1,563,760	35.692	-0.68%
2020-02-17	0	44.35	44.35	44.40	43.65	44.55	716,000	31,699,150	44.273	35.87	35.87	35.91	35.31	36.03	885,221	35.809	0.80%
2020-02-14	0	44.00	44.00	44.05	43.05	44.00	1,214,000	52,927,350	43.597	35.59	35.59	35.63	34.82	35.59	1,500,919	35.263	1.38%
2020-02-13	0	43.40	43.40	43.45	43.20	44.25	3,415,621	148,304,883	43.420	35.10	35.10	35.14	34.94	35.79	4,222,875	35.119	-0.80%
2020-02-12	0	43.75	43.75	43.80	43.30	44.80	2,407,029	105,510,501	43.834	35.39	35.39	35.43	35.02	36.24	2,975,911	35.455	0.69%
2020-02-11	0	43.45	43.45	43.60	43.20	44.10	1,376,942	59,930,053	43.524	35.14	35.14	35.27	34.94	35.67	1,702,371	35.204	-0.11%
2020-02-10	0	43.50	43.50	43.55	43.05	44.10	2,496,000	108,639,900	43.526	35.18	35.18	35.22	34.82	35.67	3,085,909	35.205	-1.47%
2020-02-07	0	44.15	44.15	44.20	43.75	44.60	1,511,505	66,689,011	44.121	35.71	35.71	35.75	35.39	36.07	1,868,737	35.687	-0.67%
2020-02-06	0	44.45	44.40	44.45	44.20	44.80	1,198,950	53,350,866	44.498	35.95	35.91	35.95	35.75	36.24	1,482,312	35.992	0.57%
2020-02-05	0	44.20	44.20	44.25	43.70	44.75	2,310,091	102,011,446	44.159	35.75	35.75	35.79	35.35	36.20	2,856,062	35.718	0.45%
2020-02-04	0	44.00	43.95	44.00	42.95	44.25	2,182,140	95,692,733	43.853	35.59	35.55	35.59	34.74	35.79	2,697,871	35.470	1.97%
2020-02-03	0	43.15	43.15	43.25	41.50	43.65	1,416,302	60,867,562	42.976	34.90	34.90	34.98	33.57	35.31	1,751,033	34.761	-0.35%
2020-01-31	0	43.30	43.30	43.35	43.30	44.60	1,780,124	77,755,690	43.680	35.02	35.02	35.06	35.02	36.07	2,200,842	35.330	-1.81%
2020-01-30	0	44.10	44.10	44.15	44.10	46.15	889,000	39,876,100	44.855	35.67	35.67	35.71	35.67	37.33	1,099,108	36.280	-3.61%
2020-01-29	0	45.75	45.70	45.85	45.45	46.80	1,646,679	75,829,119	46.050	37.00	36.96	37.09	36.76	37.85	2,035,858	37.247	-3.17%
2020-01-24	0	47.25	47.25	47.30	46.50	48.00	852,289	40,165,280	47.126	38.22	38.22	38.26	37.61	38.82	1,053,721	38.118	-1.56%
2020-01-23	0	48.00	47.95	48.00	47.90	49.35	1,250,742	60,528,273	48.394	38.82	38.78	38.82	38.74	39.92	1,546,345	39.143	-1.23%
2020-01-22	0	48.60	48.55	48.60	48.05	49.50	1,372,238	66,558,182	48.503	39.31	39.27	39.31	38.86	40.04	1,696,555	39.231	-1.02%
2020-01-21	0	49.10	49.10	49.15	48.70	51.05	1,626,794	80,262,857	49.338	39.71	39.71	39.75	39.39	41.29	2,011,273	39.906	-4.01%
2020-01-20	0	51.15	51.15	51.30	50.20	51.55	1,061,767	54,351,728	51.190	41.37	41.37	41.49	40.60	41.70	1,312,707	41.404	0.99%
2020-01-17	0	50.65	50.55	50.65	49.10	50.80	942,415	47,284,574	50.174	40.97	40.89	40.97	39.71	41.09	1,165,147	40.582	2.95%
2020-01-16	0	49.20	49.10	49.20	48.95	50.15	1,598,822	78,902,594	49.350	39.79	39.71	39.79	39.59	40.56	1,976,691	39.917	0.10%
2020-01-15	0	49.15	49.05	49.15	48.90	49.75	671,287	33,045,271	49.227	39.75	39.67	39.75	39.55	40.24	829,940	39.816	0.41%
2020-01-14	0	48.95	48.90	48.95	48.55	50.40	1,522,895	74,901,842	49.184	39.59	39.55	39.59	39.27	40.77	1,882,819	39.782	-1.11%
2020-01-13	0	49.50	49.35	49.50	49.30	50.80	1,562,165	78,160,896	50.034	40.04	39.92	40.04	39.88	41.09	1,931,370	40.469	-1.00%
2020-01-10	0	50.00	50.00	50.05	49.55	50.60	1,458,911	73,191,635	50.169	40.44	40.44	40.48	40.08	40.93	1,803,713	40.578	-0.30%
2020-01-09	0	50.15	50.00	50.15	49.05	50.25	1,622,600	80,800,850	49.797	40.56	40.44	40.56	39.67	40.64	2,006,088	40.278	2.77%
2020-01-08	0	48.80	48.80	48.90	48.80	49.65	1,446,970	71,173,501	49.188	39.47	39.47	39.55	39.47	40.16	1,788,950	39.785	-1.91%
2020-01-07	0	49.75	49.60	49.75	49.30	50.35	1,228,518	61,200,418	49.816	40.24	40.12	40.24	39.88	40.72	1,518,868	40.293	0.91%
2020-01-06	0	49.30	49.25	49.30	49.10	50.30	1,249,960	62,015,421	49.614	39.88	39.84	39.88	39.71	40.68	1,545,378	40.130	-3.14%
2020-01-03	0	50.90	50.65	50.90	50.25	52.55	2,081,114	106,545,038	51.196	41.17	40.97	41.17	40.64	42.50	2,572,968	41.409	-2.12%
2020-01-02	0	52.00	51.90	52.00	51.55	52.25	1,562,574	81,130,666	51.921	42.06	41.98	42.06	41.70	42.26	1,931,876	41.996	-0.67%
2019-12-31	0	52.35	52.25	52.35	51.60	52.35	482,951	25,151,074	52.078	42.34	42.26	42.34	41.74	42.34	597,093	42.123	0.96%
2019-12-30	0	51.85	51.80	51.85	51.45	52.15	962,762	49,960,455	51.893	41.94	41.90	41.94	41.61	42.18	1,190,303	41.973	0.29%
2019-12-27	0	51.70	51.60	51.70	50.90	52.10	730,097	37,693,479	51.628	41.82	41.74	41.82	41.17	42.14	902,649	41.759	1.87%
2019-12-24	0	50.75	50.75	50.80	50.10	51.60	612,433	30,984,486	50.592	41.05	41.05	41.09	40.52	41.74	757,177	40.921	-0.59%
2019-12-23	0	51.05	51.05	51.10	50.65	51.50	974,357	49,799,653	51.110	41.29	41.29	41.33	40.97	41.66	1,204,638	41.340	0.89%
2019-12-20	0	50.60	50.60	50.70	50.60	51.45	1,565,934	79,776,656	50.945	40.93	40.93	41.01	40.93	41.61	1,936,030	41.206	-0.98%
2019-12-19	0	51.10	51.05	51.15	50.25	51.20	881,585	44,959,238	50.998	41.33	41.29	41.37	40.64	41.41	1,089,940	41.249	0.20%
2019-12-18	0	51.00	50.90	51.00	50.35	51.95	1,980,200	101,086,518	51.049	41.25	41.17	41.25	40.72	42.02	2,448,204	41.290	-1.64%
2019-12-17	0	51.85	51.80	51.90	47.10	52.00	2,056,304	105,562,952	51.336	41.94	41.90	41.98	38.10	42.06	2,542,295	41.523	0.68%
2019-12-16	0	51.50	51.50	51.60	50.70	52.35	1,713,469	88,066,182	51.396	41.66	41.66	41.74	41.01	42.34	2,118,433	41.571	-2.09%
2019-12-13	0	52.60	52.60	52.65	50.00	52.80	2,227,020	115,151,572	51.707	42.54	42.54	42.59	40.44	42.71	2,753,358	41.822	4.47%
2019-12-12	0	50.35	50.35	50.40	48.95	50.70	1,914,179	95,557,144	49.921	40.72	40.72	40.77	39.59	41.01	2,366,580	40.378	2.65%
2019-12-11	0	49.05	49.00	49.05	48.65	49.80	822,352	40,591,344	49.360	39.67	39.63	39.67	39.35	40.28	1,016,708	39.924	-0.20%
2019-12-10	0	49.15	49.10	49.15	49.15	50.45	1,244,050	61,902,500	49.759	39.75	39.71	39.75	39.75	40.81	1,538,071	40.247	-1.80%
2019-12-09	0	50.05	50.05	50.15	49.40	50.90	1,472,119	73,839,427	50.159	40.48	40.48	40.56	39.96	41.17	1,820,042	40.570	-0.10%
2019-12-06	0	50.10	50.05	50.15	49.15	50.65	1,845,187	92,513,490	50.138	40.52	40.48	40.56	39.75	40.97	2,281,282	40.553	-0.60%
2019-12-05	0	50.40	50.40	50.45	49.40	50.60	1,267,457	63,763,647	50.308	40.77	40.77	40.81	39.96	40.93	1,567,010	40.691	1.61%
2019-12-04	0	49.60	49.50	49.60	48.75	49.85	1,746,582	86,412,164	49.475	40.12	40.04	40.12	39.43	40.32	2,159,372	40.017	1.02%
2019-12-03	0	49.10	49.10	49.20	47.95	49.50	1,303,000	64,080,727	49.179	39.71	39.71	39.79	38.78	40.04	1,610,953	39.778	0.72%
2019-12-02	0	48.75	48.75	48.80	47.70	49.30	1,525,000	74,287,100	48.713	39.43	39.43	39.47	38.58	39.88	1,885,421	39.401	0.72%
2019-11-29	0	48.40	48.35	48.40	47.75	48.85	977,674	47,204,708	48.283	39.15	39.11	39.15	38.62	39.51	1,208,739	39.053	-1.22%
2019-11-28	0	49.00	49.00	49.05	48.35	49.85	956,017	46,811,213	48.965	39.63	39.63	39.67	39.11	40.32	1,181,964	39.605	-0.91%
2019-11-27	0	49.45	49.30	49.45	48.25	49.50	910,677	44,686,852	49.070	40.00	39.88	40.00	39.03	40.04	1,125,908	39.690	1.33%
2019-11-26	0	48.80	48.80	48.85	48.80	50.70	2,239,584	109,706,736	48.985	39.47	39.47	39.51	39.47	41.01	2,768,891	39.621	-1.81%
2019-11-25	0	49.70	49.60	49.70	49.55	50.50	1,062,432	52,954,871	49.843	40.20	40.12	40.20	40.08	40.85	1,313,529	40.315	-1.49%
2019-11-22	0	50.45	50.40	50.45	49.90	51.00	1,238,839	62,430,256	50.394	40.81	40.77	40.81	40.36	41.25	1,531,628	40.761	0.20%
2019-11-21	0	50.35	50.30	50.45	49.25	50.85	1,606,206	80,994,299	50.426	40.72	40.68	40.81	39.84	41.13	1,985,820	40.786	-0.98%
2019-11-20	0	50.85	50.75	50.85	50.10	51.05	2,128,158	107,887,822	50.695	41.13	41.05	41.13	40.52	41.29	2,631,131	41.004	0.59%
2019-11-19	0	50.55	50.50	50.55	49.80	51.25	1,913,020	96,263,008	50.320	40.89	40.85	40.89	40.28	41.45	2,365,147	40.701	0.10%
2019-11-18	0	50.50	50.45	50.50	50.40	51.50	1,326,362	67,454,447	50.857	40.85	40.81	40.85	40.77	41.66	1,639,837	41.135	-1.75%
2019-11-15	0	51.40	51.40	51.50	50.80	52.50	3,045,878	156,701,515	51.447	41.57	41.57	41.66	41.09	42.46	3,765,746	41.612	-1.53%
2019-11-14	0	52.20	52.15	52.25	51.15	52.65	2,243,024	116,861,499	52.100	42.22	42.18	42.26	41.37	42.59	2,773,144	42.140	-0.76%
2019-11-13	0	52.60	52.60	52.65	49.00	52.75	7,871,523	407,226,628	51.734	42.54	42.54	42.59	39.63	42.67	9,731,893	41.845	6.48%
2019-11-12	0	49.40	49.35	49.40	46.95	49.60	3,145,476	153,168,451	48.695	39.96	39.92	39.96	37.97	40.12	3,888,884	39.386	5.22%
2019-11-11	0	46.95	46.90	46.95	46.50	48.00	1,699,695	80,411,508	47.309	37.97	37.93	37.97	37.61	38.82	2,101,404	38.266	-1.05%
2019-11-08	0	47.45	47.40	47.50	47.00	47.90	1,726,384	81,955,597	47.472	38.38	38.34	38.42	38.02	38.74	2,134,401	38.397	0.11%
2019-11-07	0	47.40	47.35	47.40	46.50	47.40	1,192,915	56,083,657	47.014	38.34	38.30	38.34	37.61	38.34	1,474,851	38.027	0.42%
2019-11-06	0	47.20	47.10	47.25	46.80	48.15	890,917	42,069,588	47.221	38.18	38.10	38.22	37.85	38.95	1,101,478	38.194	-1.15%
2019-11-05	0	47.75	47.70	47.75	47.50	48.40	1,212,225	57,858,154	47.729	38.62	38.58	38.62	38.42	39.15	1,498,724	38.605	-0.42%
2019-11-04	0	47.95	47.95	48.00	45.95	48.00	2,375,402	112,907,924	47.532	38.78	38.78	38.82	37.17	38.82	2,936,809	38.446	3.45%
2019-11-01	0	46.35	46.25	46.35	45.35	46.35	1,126,000	51,877,050	46.072	37.49	37.41	37.49	36.68	37.49	1,392,121	37.265	1.76%
2019-10-31	0	45.55	45.45	45.55	45.15	46.70	1,496,000	68,214,650	45.598	36.84	36.76	36.84	36.52	37.77	1,849,567	36.881	-1.19%
2019-10-30	0	46.10	46.00	46.10	45.85	47.55	2,314,118	107,430,121	46.424	37.29	37.21	37.29	37.09	38.46	2,861,041	37.549	-2.02%
2019-10-29	0	47.05	47.00	47.05	46.85	48.35	3,786,400	180,447,611	47.657	38.06	38.02	38.06	37.89	39.11	4,681,285	38.547	0.53%
2019-10-28	0	46.80	46.70	46.80	45.60	47.35	1,952,000	91,208,070	46.725	37.85	37.77	37.85	36.88	38.30	2,413,339	37.793	0.65%
2019-10-25	0	46.50	46.50	46.55	43.55	46.55	2,781,522	126,631,404	45.526	37.61	37.61	37.65	35.22	37.65	3,438,912	36.823	4.61%
2019-10-24	0	44.45	44.35	44.45	43.85	45.25	2,645,848	117,701,002	44.485	35.95	35.87	35.95	35.47	36.60	3,271,173	35.981	-0.89%
2019-10-23	0	44.85	44.80	44.85	44.55	46.05	2,675,865	120,464,704	45.019	36.28	36.24	36.28	36.03	37.25	3,308,284	36.413	-2.82%
2019-10-22	0	46.15	46.10	46.15	45.80	46.90	1,529,250	70,784,713	46.287	37.33	37.29	37.33	37.04	37.93	1,890,676	37.439	-0.32%
2019-10-21	0	46.30	46.25	46.30	46.05	46.85	1,389,027	64,360,316	46.335	37.45	37.41	37.45	37.25	37.89	1,717,312	37.477	-0.96%
2019-10-18	0	46.75	46.70	46.75	46.30	46.95	942,901	43,902,856	46.561	37.81	37.77	37.81	37.45	37.97	1,165,748	37.661	-0.11%
2019-10-17	0	46.80	46.70	46.80	45.85	46.80	918,000	42,673,650	46.485	37.85	37.77	37.85	37.09	37.85	1,134,962	37.599	0.97%
2019-10-16	0	46.35	46.30	46.35	45.70	46.40	840,241	38,793,772	46.170	37.49	37.45	37.49	36.96	37.53	1,038,825	37.344	0.00%
2019-10-15	0	46.35	46.20	46.35	46.00	46.90	1,100,000	50,946,350	46.315	37.49	37.37	37.49	37.21	37.93	1,359,976	37.461	-0.22%
2019-10-14	0	46.45	46.40	46.45	45.80	47.70	2,178,496	101,157,781	46.435	37.57	37.53	37.57	37.04	38.58	2,693,366	37.558	-0.75%
2019-10-11	0	46.80	46.75	46.80	46.45	49.00	2,219,804	105,108,851	47.351	37.85	37.81	37.85	37.57	39.63	2,744,437	38.299	-3.01%
2019-10-10	0	48.25	48.25	48.30	46.90	48.55	2,878,886	138,084,540	47.965	39.03	39.03	39.07	37.93	39.27	3,559,287	38.796	2.77%
2019-10-09	0	46.95	46.95	47.00	46.80	47.75	1,490,082	70,177,323	47.096	37.97	37.97	38.02	37.85	38.62	1,842,251	38.093	-2.29%
2019-10-08	0	48.05	48.00	48.05	47.00	48.35	1,246,370	59,761,638	47.949	38.86	38.82	38.86	38.02	39.11	1,540,939	38.783	1.69%
2019-10-04	0	47.25	47.15	47.25	46.65	47.50	2,601,532	122,357,072	47.033	38.22	38.14	38.22	37.73	38.42	3,216,383	38.042	0.53%
2019-10-03	0	47.00	46.90	47.00	46.10	47.40	1,442,000	67,349,726	46.706	38.02	37.93	38.02	37.29	38.34	1,782,805	37.777	-0.63%
2019-10-02	0	47.30	47.25	47.30	46.40	47.70	1,164,000	54,983,350	47.237	38.26	38.22	38.26	37.53	38.58	1,439,102	38.207	0.00%
2019-09-30	0	47.30	47.25	47.30	46.80	47.90	1,698,009	80,321,830	47.304	38.26	38.22	38.26	37.85	38.74	2,099,320	38.261	-0.21%
2019-09-27	0	47.40	47.35	47.40	46.25	47.80	1,452,478	68,601,772	47.231	38.34	38.30	38.34	37.41	38.66	1,795,759	38.202	0.85%
2019-09-26	0	47.00	47.00	47.05	46.55	48.40	1,806,043	85,258,710	47.207	38.02	38.02	38.06	37.65	39.15	2,232,887	38.183	-1.05%
2019-09-25	0	47.50	47.40	47.50	47.30	47.90	1,181,895	56,193,995	47.546	38.42	38.34	38.42	38.26	38.74	1,461,226	38.457	-0.52%
2019-09-24	0	47.75	47.70	47.75	47.35	48.75	1,860,000	89,106,400	47.907	38.62	38.58	38.62	38.30	39.43	2,299,596	38.749	-1.55%
2019-09-23	0	48.50	48.35	48.50	47.70	48.60	1,854,970	89,491,684	48.244	39.23	39.11	39.23	38.58	39.31	2,293,377	39.022	0.62%
2019-09-20	0	48.20	48.15	48.20	47.60	49.35	3,130,117	151,431,060	48.379	38.99	38.95	38.99	38.50	39.92	3,869,895	39.131	-1.63%
2019-09-19	0	49.00	48.95	49.00	48.60	50.50	2,306,588	113,838,148	49.353	39.63	39.59	39.63	39.31	40.85	2,851,731	39.919	-1.21%
2019-09-18	0	49.60	49.60	49.65	48.25	50.20	2,908,938	144,223,823	49.580	40.12	40.12	40.16	39.03	40.60	3,596,442	40.102	1.95%
2019-09-17	0	48.65	48.60	48.65	48.00	49.30	2,754,574	133,867,306	48.598	39.35	39.31	39.35	38.82	39.88	3,405,595	39.308	-1.02%
2019-09-16	0	49.15	49.15	49.20	48.55	49.75	3,297,571	162,635,804	49.320	39.75	39.75	39.79	39.27	40.24	4,076,925	39.892	1.34%
2019-09-13	0	48.50	48.45	48.50	48.25	49.05	2,235,815	108,485,925	48.522	39.23	39.19	39.23	39.03	39.67	2,764,232	39.246	-1.62%
2019-09-12	0	49.30	49.25	49.30	48.75	49.70	2,767,790	136,249,252	49.227	39.88	39.84	39.88	39.43	40.20	3,421,935	39.816	-0.50%
2019-09-11	0	49.55	49.50	49.55	48.70	50.00	2,583,102	127,557,723	49.382	40.08	40.04	40.08	39.39	40.44	3,193,597	39.942	-0.50%
2019-09-10	0	49.80	49.75	49.80	49.55	50.50	2,335,473	116,299,689	49.797	40.28	40.24	40.28	40.08	40.85	2,887,443	40.278	0.00%
2019-09-09	0	49.80	49.80	49.85	49.45	51.00	2,953,527	147,295,060	49.871	40.28	40.28	40.32	40.00	41.25	3,651,569	40.337	-1.39%
2019-09-06	0	50.50	50.50	50.55	50.10	51.80	2,164,770	109,343,939	50.511	40.85	40.85	40.89	40.52	41.90	2,676,396	40.855	-1.75%
2019-09-05	0	51.40	51.30	51.40	50.35	52.55	3,790,961	193,682,840	51.091	41.57	41.49	41.57	40.72	42.50	4,686,924	41.324	-0.68%
2019-09-04	0	51.75	51.70	51.75	51.20	52.15	2,192,000	113,175,700	51.631	41.86	41.82	41.86	41.41	42.18	2,710,061	41.761	0.78%
2019-09-03	0	51.35	51.35	51.50	51.10	53.50	1,799,962	93,328,604	51.850	41.53	41.53	41.66	41.33	43.27	2,225,368	41.938	-2.93%
2019-09-02	0	52.90	52.90	52.95	52.15	53.35	899,260	47,484,467	52.804	42.79	42.79	42.83	42.18	43.15	1,111,793	42.710	-0.09%
2019-08-30	0	52.95	52.85	52.95	52.45	54.50	2,614,498	139,068,428	53.191	42.83	42.75	42.83	42.42	44.08	3,232,413	43.023	-2.84%
2019-08-29	0	54.50	54.45	54.50	51.40	54.50	3,278,825	173,945,614	53.051	44.08	44.04	44.08	41.57	44.08	4,053,749	42.910	5.21%
2019-08-28	0	51.80	51.65	51.80	51.40	52.15	1,309,537	67,772,299	51.753	41.90	41.78	41.90	41.57	42.18	1,619,035	41.860	0.10%
2019-08-27	0	51.75	51.70	51.75	51.10	52.70	2,527,390	131,175,572	51.902	41.86	41.82	41.86	41.33	42.63	3,124,718	41.980	0.00%
2019-08-26	0	51.75	51.70	51.75	50.70	52.05	1,732,000	89,465,950	51.655	41.86	41.82	41.86	41.01	42.10	2,141,344	41.780	-1.99%
2019-08-23	0	52.80	52.75	52.80	52.20	52.95	2,026,837	106,806,777	52.696	42.71	42.67	42.71	42.22	42.83	2,505,863	42.623	-0.19%
2019-08-22	0	52.90	52.90	52.95	51.80	53.25	3,802,000	200,375,650	52.703	42.79	42.79	42.83	41.90	43.07	4,700,572	42.628	1.44%
2019-08-21	0	52.15	52.10	52.15	51.60	52.45	4,227,644	220,266,644	52.102	42.18	42.14	42.18	41.74	42.42	5,226,813	42.142	-0.19%
2019-08-20	0	52.25	52.20	52.25	52.00	53.15	3,984,072	208,675,701	52.377	42.26	42.22	42.26	42.06	42.99	4,925,675	42.365	-0.10%
2019-08-19	0	52.30	52.25	52.30	51.30	53.25	40,145,045	2,059,270,577	51.296	42.30	42.26	42.30	41.49	43.07	49,632,999	41.490	-0.76%
2019-08-16	0	52.70	52.65	52.70	50.25	55.00	11,082,145	580,326,750	52.366	42.63	42.59	42.63	40.64	44.49	13,701,320	42.356	9.79%
2019-08-15	0	48.00	47.95	48.00	46.70	48.20	1,651,217	78,871,478	47.766	38.82	38.78	38.82	37.77	38.99	2,041,469	38.635	0.52%
2019-08-14	0	47.75	47.75	47.80	47.40	48.45	3,429,630	163,695,518	47.730	38.62	38.62	38.66	38.34	39.19	4,240,195	38.606	0.95%
2019-08-13	0	47.30	47.25	47.30	46.65	47.90	5,269,805	249,656,542	47.375	38.26	38.22	38.26	37.73	38.74	6,515,280	38.319	-1.15%
2019-08-12	0	47.85	47.75	47.85	46.45	48.40	4,693,500	224,439,900	47.819	38.70	38.62	38.70	37.57	39.15	5,802,770	38.678	1.81%
2019-08-09	0	47.00	47.00	47.05	45.45	47.30	6,126,000	284,828,250	46.495	38.02	38.02	38.06	36.76	38.26	7,573,830	37.607	3.52%
2019-08-08	0	45.40	45.35	45.40	44.00	45.50	2,952,500	133,227,732	45.124	36.72	36.68	36.72	35.59	36.80	3,650,299	36.498	4.25%
2019-08-07	0	43.55	43.55	43.65	43.15	44.80	2,494,063	108,934,595	43.678	35.22	35.22	35.31	34.90	36.24	3,083,514	35.328	0.58%
2019-08-06	0	43.30	43.30	43.50	41.80	43.75	3,953,248	169,174,175	42.794	35.02	35.02	35.18	33.81	35.39	4,887,566	34.613	-0.35%
2019-08-05	0	43.45	43.45	43.55	43.30	44.45	2,804,209	122,979,476	43.855	35.14	35.14	35.22	35.02	35.95	3,466,961	35.472	-2.69%
2019-08-02	0	44.65	44.65	44.70	44.25	45.20	1,286,575	57,548,875	44.730	36.11	36.11	36.16	35.79	36.56	1,590,646	36.180	-2.62%
2019-08-01	0	45.85	45.75	45.85	45.70	46.90	1,648,000	75,777,298	45.981	37.09	37.00	37.09	36.96	37.93	2,037,491	37.191	-0.54%
2019-07-31	0	46.10	46.05	46.50	46.00	46.90	795,986	36,975,673	46.453	37.29	37.25	37.61	37.21	37.93	984,111	37.573	-1.50%
2019-07-30	0	46.80	46.80	46.85	46.20	47.50	1,464,358	68,415,929	46.721	37.85	37.85	37.89	37.37	38.42	1,810,447	37.790	-0.11%
2019-07-29	0	46.85	46.85	46.90	46.15	47.20	1,234,414	57,576,499	46.643	37.89	37.89	37.93	37.33	38.18	1,526,158	37.726	0.54%
2019-07-26	0	46.60	46.60	46.70	46.60	47.40	2,227,398	104,332,256	46.840	37.69	37.69	37.77	37.69	38.34	2,753,825	37.886	-2.10%
2019-07-25	0	47.60	47.55	47.60	47.35	48.70	2,552,966	121,493,696	47.589	38.50	38.46	38.50	38.30	39.39	3,156,339	38.492	-1.45%
2019-07-24	0	48.30	48.30	48.35	48.30	49.90	1,634,531	79,787,039	48.813	39.07	39.07	39.11	39.07	40.36	2,020,839	39.482	-2.42%
2019-07-23	0	49.50	49.50	49.60	48.20	49.65	1,529,881	75,052,617	49.058	40.04	40.04	40.12	38.99	40.16	1,891,456	39.680	2.70%
2019-07-22	0	48.20	48.20	48.25	48.00	49.00	1,331,839	64,541,119	48.460	38.99	38.99	39.03	38.82	39.63	1,646,608	39.196	-0.82%
2019-07-19	0	48.60	48.60	48.70	48.60	50.00	1,303,753	64,017,634	49.103	39.31	39.31	39.39	39.31	40.44	1,611,884	39.716	-2.02%
2019-07-18	0	49.60	49.55	49.60	47.75	49.85	2,403,590	118,813,025	49.431	40.12	40.08	40.12	38.62	40.32	2,971,659	39.982	2.37%
2019-07-17	0	48.45	48.45	48.55	47.55	49.00	1,658,232	80,325,184	48.440	39.19	39.19	39.27	38.46	39.63	2,050,142	39.180	0.10%
2019-07-16	0	48.40	48.25	48.40	47.10	48.60	2,503,309	119,676,603	47.807	39.15	39.03	39.15	38.10	39.31	3,094,946	38.668	0.83%
2019-07-15	0	48.00	48.00	48.05	47.10	48.70	2,643,123	126,358,649	47.807	38.82	38.82	38.86	38.10	39.39	3,267,804	38.668	1.05%
2019-07-12	0	47.50	47.45	47.50	47.35	48.15	2,902,500	138,746,080	47.802	38.42	38.38	38.42	38.30	38.95	3,588,482	38.664	-1.25%
2019-07-11	0	48.10	48.05	48.20	47.30	48.60	4,668,663	223,662,686	47.907	38.91	38.86	38.99	38.26	39.31	5,772,063	38.749	-0.72%
2019-07-10	0	48.45	48.35	48.45	47.85	48.70	2,734,772	131,949,909	48.249	39.19	39.11	39.19	38.70	39.39	3,381,113	39.026	0.21%
2019-07-09	0	48.35	48.20	48.35	47.30	48.60	1,896,626	90,987,993	47.974	39.11	38.99	39.11	38.26	39.31	2,344,878	38.803	-0.62%
2019-07-08	0	48.65	48.55	48.65	47.75	49.10	1,491,725	71,904,337	48.202	39.35	39.27	39.35	38.62	39.71	1,844,282	38.988	-0.51%
2019-07-05	0	48.90	48.90	49.00	48.15	49.15	1,882,000	91,858,248	48.809	39.55	39.55	39.63	38.95	39.75	2,326,795	39.478	0.82%
2019-07-04	0	48.50	48.45	48.55	47.85	50.50	3,633,000	175,834,616	48.399	39.23	39.19	39.27	38.70	40.85	4,491,630	39.147	-2.63%
2019-07-03	0	50.35	50.30	50.35	49.90	51.20	2,150,618	108,744,941	50.565	40.29	40.25	40.29	39.93	40.97	2,687,725	40.460	-0.98%
2019-07-02	0	50.85	50.85	50.90	50.10	51.00	3,654,131	184,855,458	50.588	40.69	40.69	40.73	40.09	40.81	4,566,733	40.479	2.21%
2019-06-28	0	49.75	49.75	49.80	49.55	51.60	1,601,009	80,065,807	50.010	39.81	39.81	39.85	39.65	41.29	2,000,853	40.016	-1.29%
2019-06-27	0	50.40	50.35	50.40	49.10	51.00	1,933,429	96,961,318	50.150	40.33	40.29	40.33	39.29	40.81	2,416,294	40.128	3.28%
2019-06-26	0	48.80	48.65	48.80	48.15	49.25	625,124	30,427,633	48.675	39.05	38.93	39.05	38.53	39.41	781,246	38.948	-1.01%
2019-06-25	0	49.30	49.00	49.30	48.20	49.30	853,771	41,765,847	48.919	39.45	39.21	39.45	38.57	39.45	1,066,996	39.143	0.10%
2019-06-24	0	49.25	49.25	49.30	48.30	49.90	1,552,000	76,636,500	49.379	39.41	39.41	39.45	38.65	39.93	1,939,605	39.511	1.44%
2019-06-21	0	48.55	48.55	48.70	48.30	49.65	2,513,832	122,350,306	48.671	38.85	38.85	38.97	38.65	39.73	3,141,650	38.945	-0.92%
2019-06-20	0	49.00	48.90	49.00	47.90	49.05	1,467,417	71,624,805	48.810	39.21	39.13	39.21	38.33	39.25	1,833,897	39.056	2.51%
2019-06-19	0	47.80	47.75	47.80	47.30	48.35	1,815,268	86,831,964	47.834	38.25	38.21	38.25	37.85	38.69	2,268,623	38.275	2.69%
2019-06-18	0	46.55	46.50	46.55	45.90	47.00	2,090,805	97,195,470	46.487	37.25	37.21	37.25	36.73	37.61	2,612,974	37.197	0.98%
2019-06-17	0	46.10	46.10	46.15	46.10	47.85	1,133,557	52,807,729	46.586	36.89	36.89	36.93	36.89	38.29	1,416,657	37.276	-4.55%
2019-06-14	0	48.30	47.95	48.30	47.70	49.15	1,712,844	82,547,812	48.193	38.65	38.37	38.65	38.17	39.33	2,140,619	38.563	-0.72%
2019-06-13	0	48.65	48.60	48.70	47.85	49.20	1,731,302	83,779,249	48.391	38.93	38.89	38.97	38.29	39.37	2,163,686	38.721	0.52%
2019-06-12	0	48.40	48.35	48.40	47.55	49.00	1,389,575	67,482,537	48.563	38.73	38.69	38.73	38.05	39.21	1,736,615	38.859	-0.10%
2019-06-11	0	48.45	48.45	48.50	47.60	48.80	1,986,519	95,702,404	48.176	38.77	38.77	38.81	38.09	39.05	2,482,643	38.549	1.36%
2019-06-10	0	47.80	47.70	47.80	45.65	47.80	4,020,020	190,065,888	47.280	38.25	38.17	38.25	36.53	38.25	5,024,001	37.832	5.52%
2019-06-06	0	45.30	45.30	45.35	44.90	47.40	4,713,538	217,277,551	46.096	36.25	36.25	36.29	35.93	37.93	5,890,722	36.885	-2.05%
2019-06-05	0	46.25	46.00	46.25	45.65	46.40	4,534,280	208,194,153	45.916	37.01	36.81	37.01	36.53	37.13	5,666,695	36.740	2.10%
2019-06-04	0	45.30	45.30	45.35	44.95	46.75	3,415,602	154,996,033	45.379	36.25	36.25	36.29	35.97	37.41	4,268,632	36.310	-3.92%
2019-06-03	0	47.15	47.00	47.15	46.20	48.05	2,294,017	107,614,149	46.911	37.73	37.61	37.73	36.97	38.45	2,866,937	37.536	-1.05%
2019-05-31	0	47.65	47.60	47.65	46.90	48.00	1,454,752	69,364,451	47.681	38.13	38.09	38.13	37.53	38.41	1,818,069	38.153	0.63%
2019-05-30	0	47.35	47.30	47.35	46.50	47.70	1,100,198	51,922,026	47.193	37.89	37.85	37.89	37.21	38.17	1,374,967	37.762	-0.32%
2019-05-29	0	47.50	47.45	47.50	47.15	48.65	1,521,518	72,736,623	47.805	38.01	37.97	38.01	37.73	38.93	1,901,510	38.252	0.74%
2019-05-28	0	47.15	47.10	47.15	46.65	47.90	3,391,282	160,006,749	47.182	37.73	37.69	37.73	37.33	38.33	4,238,239	37.753	-1.26%
2019-05-27	0	47.75	47.65	47.75	46.15	48.00	1,102,282	52,287,632	47.436	38.21	38.13	38.21	36.93	38.41	1,377,572	37.956	1.60%
2019-05-24	0	47.00	47.00	47.05	46.55	48.40	1,757,000	82,693,900	47.065	37.61	37.61	37.65	37.25	38.73	2,195,802	37.660	-2.39%
2019-05-23	0	48.15	48.15	48.20	47.65	49.45	1,043,406	50,245,897	48.156	38.53	38.53	38.57	38.13	39.57	1,303,992	38.532	-1.13%
2019-05-22	0	48.70	48.70	48.75	48.10	49.55	1,473,000	71,902,000	48.813	38.97	38.97	39.01	38.49	39.65	1,840,875	39.059	-0.10%
2019-05-21	0	48.75	48.70	48.75	48.30	49.80	1,630,372	79,895,178	49.004	39.01	38.97	39.01	38.65	39.85	2,037,550	39.211	-0.20%
2019-05-20	0	48.85	48.70	48.90	48.00	49.80	1,383,591	67,353,468	48.680	39.09	38.97	39.13	38.41	39.85	1,729,136	38.952	-2.01%
2019-05-17	0	49.85	49.85	49.95	49.45	52.55	2,618,111	131,735,729	50.317	39.89	39.89	39.97	39.57	42.05	3,271,972	40.262	-3.58%
2019-05-16	0	51.70	51.65	51.70	50.50	52.10	2,774,474	143,346,092	51.666	41.37	41.33	41.37	40.41	41.69	3,467,386	41.341	1.87%
2019-05-15	0	50.75	50.75	50.80	49.20	51.40	2,786,655	140,519,161	50.426	40.61	40.61	40.65	39.37	41.13	3,482,609	40.349	3.36%
2019-05-14	0	49.10	49.05	49.15	47.05	50.15	2,354,636	115,670,562	49.125	39.29	39.25	39.33	37.65	40.13	2,942,695	39.308	-0.61%
2019-05-10	0	49.40	49.35	49.40	47.50	49.90	4,422,142	215,095,710	48.641	39.53	39.49	39.53	38.01	39.93	5,526,551	38.920	3.89%
2019-05-09	0	47.55	47.55	47.60	47.30	49.65	3,345,956	160,386,372	47.934	38.05	38.05	38.09	37.85	39.73	4,181,593	38.355	-4.61%
2019-05-08	0	49.85	49.80	49.85	48.50	51.70	3,874,518	196,703,153	50.768	39.89	39.85	39.89	38.81	41.37	4,842,161	40.623	-0.50%
2019-05-07	0	50.10	50.10	50.20	49.05	51.10	4,230,717	211,573,396	50.009	40.09	40.09	40.17	39.25	40.89	5,287,319	40.015	-1.67%
2019-05-06	0	50.95	50.75	50.95	48.50	51.10	3,878,599	194,493,011	50.145	40.77	40.61	40.77	38.81	40.89	4,847,261	40.124	-0.97%
2019-05-03	0	51.45	51.45	51.55	50.85	51.90	2,688,000	137,977,240	51.331	41.17	41.17	41.25	40.69	41.53	3,359,315	41.073	-2.74%
2019-05-02	0	52.90	52.85	52.90	49.65	53.20	3,917,053	204,974,530	52.329	42.33	42.29	42.33	39.73	42.57	4,895,318	41.872	5.80%
2019-04-30	0	50.00	49.90	50.00	47.50	50.00	5,188,790	256,892,442	49.509	40.01	39.93	40.01	38.01	40.01	6,484,666	39.615	7.18%
2019-04-29	0	46.65	46.65	46.75	45.90	47.80	1,940,811	90,098,622	46.423	37.33	37.33	37.41	36.73	38.25	2,425,519	37.146	0.86%
2019-04-26	0	46.25	46.20	46.25	45.50	47.20	3,010,297	138,683,005	46.070	37.01	36.97	37.01	36.41	37.77	3,762,104	36.863	-2.63%
2019-04-25	0	47.50	47.40	47.55	47.15	48.15	1,940,923	92,431,727	47.623	38.01	37.93	38.05	37.73	38.53	2,425,659	38.106	-1.35%
2019-04-24	0	48.15	47.90	48.15	47.00	48.20	1,841,402	87,714,553	47.635	38.53	38.33	38.53	37.61	38.57	2,301,283	38.115	0.63%
2019-04-23	0	47.85	47.65	47.85	46.60	48.20	1,900,086	90,709,973	47.740	38.29	38.13	38.29	37.29	38.57	2,374,623	38.200	-0.83%
2019-04-18	0	48.25	48.05	48.25	46.95	49.20	3,062,155	148,041,352	48.345	38.61	38.45	38.61	37.57	39.37	3,826,914	38.684	2.66%
2019-04-17	0	47.00	46.75	47.00	46.05	47.00	3,100,135	144,832,452	46.718	37.61	37.41	37.61	36.85	37.61	3,874,379	37.382	1.51%
2019-04-16	0	46.30	46.20	46.30	44.55	46.50	2,838,270	130,238,880	45.887	37.05	36.97	37.05	35.65	37.21	3,547,114	36.717	-0.11%
2019-04-15	0	46.35	46.30	46.35	45.60	47.70	5,225,732	242,951,842	46.491	37.09	37.05	37.09	36.49	38.17	6,530,834	37.201	1.20%
2019-04-12	0	45.80	45.80	45.85	43.55	46.45	6,346,639	289,366,618	45.594	36.65	36.65	36.69	34.85	37.17	7,931,682	36.482	7.26%
2019-04-11	0	42.70	42.65	42.70	42.00	43.90	3,192,345	136,827,282	42.861	34.17	34.13	34.17	33.61	35.13	3,989,618	34.296	-0.47%
2019-04-10	0	42.90	42.80	42.90	41.75	42.95	1,850,332	78,696,504	42.531	34.33	34.25	34.33	33.41	34.37	2,312,444	34.032	1.66%
2019-04-09	0	42.20	42.20	42.25	41.45	42.45	1,878,921	79,065,813	42.080	33.77	33.77	33.81	33.17	33.97	2,348,173	33.671	0.00%
2019-04-08	0	42.20	42.15	42.25	41.60	42.80	3,234,232	136,412,892	42.178	33.77	33.73	33.81	33.29	34.25	4,041,966	33.749	1.44%
2019-04-04	0	41.60	41.55	41.60	40.60	42.00	3,188,000	131,706,620	41.313	33.29	33.25	33.29	32.49	33.61	3,984,188	33.057	-0.12%
2019-04-03	0	41.65	41.60	41.65	39.20	42.00	7,127,945	295,372,262	41.439	33.33	33.29	33.33	31.37	33.61	8,908,115	33.158	5.71%
2019-04-02	0	39.40	39.40	39.45	38.60	39.50	3,660,251	143,314,574	39.154	31.53	31.53	31.57	30.89	31.61	4,574,381	31.330	0.13%
2019-04-01	0	39.35	39.25	39.35	37.05	39.35	6,919,060	266,722,857	38.549	31.49	31.41	31.49	29.65	31.49	8,647,062	30.845	6.35%
2019-03-29	0	37.00	37.00	37.05	34.70	37.30	6,572,084	239,428,340	36.431	29.61	29.61	29.65	27.77	29.85	8,213,431	29.151	3.79%
2019-03-28	0	35.65	35.60	35.65	34.65	35.80	2,660,519	94,284,334	35.438	28.53	28.49	28.53	27.73	28.65	3,324,971	28.356	1.57%
2019-03-27	0	35.10	35.10	35.15	32.30	35.15	6,577,318	225,780,730	34.327	28.09	28.09	28.13	25.85	28.13	8,219,972	27.467	6.69%
2019-03-26	0	32.90	32.85	32.90	32.75	33.15	2,067,512	68,089,702	32.933	26.33	26.29	26.33	26.21	26.53	2,583,863	26.352	0.61%
2019-03-25	0	32.70	32.70	32.75	32.65	33.45	1,339,712	44,123,063	32.935	26.17	26.17	26.21	26.13	26.77	1,674,299	26.353	-2.97%
2019-03-22	0	33.70	33.65	33.70	33.40	34.15	1,738,000	58,478,250	33.647	26.97	26.93	26.97	26.73	27.33	2,172,057	26.923	-0.15%
2019-03-21	0	33.75	33.70	33.75	33.70	34.20	1,155,901	39,165,663	33.883	27.01	26.97	27.01	26.97	27.37	1,444,582	27.112	-0.59%
2019-03-20	0	33.95	33.90	33.95	33.65	34.20	2,399,634	81,520,893	33.972	27.17	27.13	27.17	26.93	27.37	2,998,931	27.183	0.30%
2019-03-19	0	33.85	33.80	33.85	33.60	34.45	2,456,000	83,390,638	33.954	27.09	27.05	27.09	26.89	27.57	3,069,374	27.169	0.30%
2019-03-18	0	33.75	33.70	33.75	32.40	33.80	3,134,051	104,708,440	33.410	27.01	26.97	27.01	25.93	27.05	3,916,765	26.733	4.33%
2019-03-15	0	32.35	32.35	32.40	32.10	32.80	2,442,600	79,573,130	32.577	25.89	25.89	25.93	25.69	26.25	3,052,628	26.067	0.15%
2019-03-14	0	32.30	32.20	32.30	32.05	32.85	1,754,000	56,893,250	32.436	25.85	25.77	25.85	25.65	26.29	2,192,053	25.954	0.31%
2019-03-13	0	32.20	32.15	32.20	31.80	32.50	2,772,881	89,542,396	32.292	25.77	25.73	25.77	25.45	26.01	3,465,395	25.839	0.47%
2019-03-12	0	32.05	32.00	32.05	30.50	32.20	13,664,660	422,184,126	30.896	25.65	25.61	25.65	24.40	25.77	17,077,344	24.722	4.23%
2019-03-11	0	30.75	30.75	30.80	30.65	31.50	5,550,031	171,523,012	30.905	24.61	24.61	24.65	24.52	25.21	6,936,125	24.729	-0.81%
2019-03-08	0	31.00	31.00	31.05	31.00	32.50	2,439,182	76,708,495	31.448	24.81	24.81	24.85	24.81	26.01	3,048,356	25.164	-4.62%
2019-03-07	0	32.50	32.50	32.55	32.05	33.55	2,686,693	88,173,044	32.818	26.01	26.01	26.05	25.65	26.85	3,357,682	26.260	-3.56%
2019-03-06	0	33.70	33.65	33.70	33.35	33.80	2,108,370	70,851,838	33.605	26.97	26.93	26.97	26.69	27.05	2,634,925	26.890	0.00%
2019-03-05	0	33.70	33.65	33.70	33.30	33.85	6,453,590	216,724,492	33.582	26.97	26.93	26.97	26.65	27.09	8,065,344	26.871	0.15%
2019-03-04	0	33.65	33.65	33.70	33.30	34.00	3,780,197	126,789,458	33.540	26.93	26.93	26.97	26.65	27.21	4,724,283	26.838	1.05%
2019-03-01	0	33.30	33.30	33.45	33.15	33.75	1,248,438	41,740,796	33.434	26.65	26.65	26.77	26.53	27.01	1,560,229	26.753	0.00%
2019-02-28	0	33.30	33.25	33.30	33.30	34.10	1,212,149	40,696,159	33.574	26.65	26.61	26.65	26.65	27.29	1,514,877	26.864	-0.60%
2019-02-27	0	33.50	33.45	33.50	33.50	34.85	1,126,000	38,365,300	34.072	26.81	26.77	26.81	26.81	27.89	1,407,213	27.263	-2.62%
2019-02-26	0	34.40	34.40	34.50	34.35	35.70	1,193,315	41,551,225	34.820	27.53	27.53	27.61	27.49	28.57	1,491,340	27.862	-1.85%
2019-02-25	0	35.05	35.00	35.05	34.45	35.05	1,602,530	55,913,085	34.891	28.05	28.01	28.05	27.57	28.05	2,002,754	27.918	1.89%
2019-02-22	0	34.40	34.40	34.45	34.10	34.75	808,705	27,837,404	34.422	27.53	27.53	27.57	27.29	27.81	1,010,675	27.543	-0.43%
2019-02-21	0	34.55	34.45	34.55	34.15	34.90	788,000	27,187,600	34.502	27.65	27.57	27.65	27.33	27.93	984,799	27.607	0.00%
2019-02-20	0	34.55	34.50	34.65	34.50	35.25	887,081	30,904,526	34.838	27.65	27.61	27.73	27.61	28.21	1,108,625	27.876	-0.29%
2019-02-19	0	34.65	34.65	34.70	34.45	35.85	794,000	27,888,650	35.124	27.73	27.73	27.77	27.57	28.69	992,298	28.105	-2.53%
2019-02-18	0	35.55	35.50	35.60	35.30	35.90	627,775	22,317,390	35.550	28.45	28.41	28.49	28.25	28.73	784,559	28.446	1.28%
2019-02-15	0	35.10	35.00	35.10	34.75	35.65	526,000	18,547,500	35.261	28.09	28.01	28.09	27.81	28.53	657,366	28.215	-1.54%
2019-02-14	0	35.65	35.55	35.65	35.05	36.10	1,276,596	45,494,856	35.638	28.53	28.45	28.53	28.05	28.89	1,595,420	28.516	0.28%
2019-02-13	0	35.55	35.55	35.60	34.85	35.75	1,794,577	63,543,828	35.409	28.45	28.45	28.49	27.89	28.61	2,242,764	28.333	0.99%
2019-02-12	0	35.20	35.20	35.25	33.75	35.40	1,531,447	53,272,338	34.786	28.17	28.17	28.21	27.01	28.33	1,913,919	27.834	3.53%
2019-02-11	0	34.00	34.00	34.10	33.65	34.25	773,092	26,248,814	33.953	27.21	27.21	27.29	26.93	27.41	966,168	27.168	0.00%
2019-02-08	0	34.00	34.00	34.05	33.70	34.35	622,032	21,167,370	34.029	27.21	27.21	27.25	26.97	27.49	777,382	27.229	-2.02%
2019-02-04	0	34.70	34.65	34.70	34.10	35.25	560,507	19,439,754	34.682	27.77	27.73	27.77	27.29	28.21	700,491	27.752	0.58%
2019-02-01	0	34.50	34.45	34.50	34.30	35.50	768,156	26,607,838	34.639	27.61	27.57	27.61	27.45	28.41	959,999	27.717	0.15%
2019-01-31	0	34.45	34.35	34.45	33.65	34.50	694,058	23,826,839	34.330	27.57	27.49	27.57	26.93	27.61	867,396	27.469	2.38%
2019-01-30	0	33.65	33.60	33.65	33.25	34.25	1,290,200	43,554,730	33.758	26.93	26.89	26.93	26.61	27.41	1,612,421	27.012	-0.15%
2019-01-29	0	33.70	33.70	33.80	32.80	34.00	3,349,800	112,044,670	33.448	26.97	26.97	27.05	26.25	27.21	4,186,397	26.764	-0.74%
2019-01-28	0	33.95	33.90	33.95	33.70	34.60	600,000	20,440,200	34.067	27.17	27.13	27.17	26.97	27.69	749,847	27.259	-1.88%
2019-01-25	0	34.60	34.55	34.60	33.85	34.80	1,512,000	51,943,450	34.354	27.69	27.65	27.69	27.09	27.85	1,889,615	27.489	1.91%
2019-01-24	0	33.95	33.90	33.95	33.70	34.65	1,442,000	49,061,450	34.023	27.17	27.13	27.17	26.97	27.73	1,802,133	27.224	-1.31%
2019-01-23	0	34.40	34.30	34.40	34.15	35.30	1,608,000	55,737,280	34.662	27.53	27.45	27.53	27.33	28.25	2,009,590	27.736	-1.71%
2019-01-22	0	35.00	35.00	35.05	34.60	35.10	582,000	20,317,600	34.910	28.01	28.01	28.05	27.69	28.09	727,352	27.934	0.86%
2019-01-21	0	34.70	34.65	34.70	34.25	36.30	842,000	29,526,800	35.067	27.77	27.73	27.77	27.41	29.05	1,052,286	28.060	0.29%
2019-01-18	0	34.60	34.55	34.60	34.45	35.35	816,000	28,355,900	34.750	27.69	27.65	27.69	27.57	28.29	1,019,792	27.806	-0.29%
2019-01-17	0	34.70	34.65	34.70	34.50	35.35	670,000	23,463,500	35.020	27.77	27.73	27.77	27.61	28.29	837,329	28.022	-1.14%
2019-01-16	0	35.10	35.00	35.10	34.25	35.25	678,176	23,739,181	35.004	28.09	28.01	28.09	27.41	28.21	847,547	28.009	0.86%
2019-01-15	0	34.80	34.75	34.80	33.30	35.05	2,309,353	79,684,872	34.505	27.85	27.81	27.85	26.65	28.05	2,886,103	27.610	3.42%
2019-01-14	0	33.65	33.65	33.70	32.95	33.95	748,000	25,100,640	33.557	26.93	26.93	26.97	26.37	27.17	934,809	26.851	0.15%
2019-01-11	0	33.60	33.60	33.65	32.05	33.65	1,698,402	56,440,330	33.231	26.89	26.89	26.93	25.65	26.93	2,122,570	26.591	1.05%
2019-01-10	0	33.25	33.20	33.25	32.35	33.25	1,646,620	54,033,760	32.815	26.61	26.57	26.61	25.89	26.61	2,057,856	26.257	1.84%
2019-01-09	0	32.65	32.50	32.65	31.90	32.70	1,608,226	52,232,700	32.478	26.13	26.01	26.13	25.53	26.17	2,009,873	25.988	2.03%
2019-01-08	0	32.00	31.90	32.00	30.75	32.05	1,554,665	48,859,424	31.428	25.61	25.53	25.61	24.61	25.65	1,942,935	25.147	2.56%
2019-01-07	0	31.20	31.00	31.20	30.80	31.30	620,912	19,266,280	31.029	24.97	24.81	24.97	24.65	25.05	775,982	24.828	2.80%
2019-01-04	0	30.35	30.35	30.40	30.00	30.65	904,620	27,449,358	30.344	24.28	24.28	24.32	24.00	24.52	1,130,545	24.280	0.17%
2019-01-03	0	30.30	30.20	30.30	30.00	31.40	688,300	20,918,805	30.392	24.24	24.16	24.24	24.00	25.13	860,200	24.319	-1.94%
2019-01-02	0	30.90	30.80	30.90	30.55	31.60	1,014,937	31,371,162	30.909	24.73	24.65	24.73	24.44	25.29	1,268,413	24.733	-2.22%
2018-12-31	0	31.60	31.60	31.70	31.60	32.80	240,000	7,639,200	31.830	25.29	25.29	25.37	25.29	26.25	299,939	25.469	-2.02%
2018-12-28	0	32.25	32.25	32.30	31.45	32.40	288,600	9,222,270	31.955	25.81	25.81	25.85	25.17	25.93	360,676	25.569	2.71%
2018-12-27	0	31.40	31.35	31.40	31.30	32.90	460,082	14,663,285	31.871	25.13	25.09	25.13	25.05	26.33	574,985	25.502	-3.68%
2018-12-24	0	32.60	32.60	32.65	32.15	32.70	581,620	18,907,757	32.509	26.09	26.09	26.13	25.73	26.17	726,877	26.012	0.46%
2018-12-21	0	32.45	32.35	32.45	31.50	32.70	1,003,347	32,377,219	32.269	25.97	25.89	25.97	25.21	26.17	1,253,928	25.821	-1.52%
2018-12-20	0	32.95	32.95	33.00	32.30	33.80	411,730	13,497,663	32.783	26.37	26.37	26.41	25.85	27.05	514,558	26.232	-1.35%
2018-12-19	0	33.40	33.35	33.40	32.75	34.20	934,446	31,562,266	33.776	26.73	26.69	26.73	26.21	27.37	1,167,819	27.027	0.00%
2018-12-18	0	33.40	33.30	33.40	32.60	33.45	842,000	27,877,303	33.108	26.73	26.65	26.73	26.09	26.77	1,052,286	26.492	0.45%
2018-12-17	0	33.25	33.25	33.40	32.70	34.00	709,145	23,488,437	33.122	26.61	26.61	26.73	26.17	27.21	886,251	26.503	-1.04%
2018-12-14	0	33.60	33.50	33.60	33.05	33.75	1,103,000	36,997,014	33.542	26.89	26.81	26.89	26.45	27.01	1,378,469	26.839	-0.88%
2018-12-13	0	33.90	33.85	33.90	32.25	34.00	1,917,471	63,881,287	33.315	27.13	27.09	27.13	25.81	27.21	2,396,350	26.658	5.28%
2018-12-12	0	32.20	32.20	32.25	30.75	32.50	2,699,185	86,626,092	32.093	25.77	25.77	25.81	24.61	26.01	3,373,294	25.680	5.23%
2018-12-11	0	30.60	30.60	30.70	30.25	30.90	761,562	23,316,353	30.616	24.48	24.48	24.57	24.20	24.73	951,759	24.498	0.49%
2018-12-10	0	30.45	30.40	30.50	30.25	31.00	734,140	22,542,787	30.706	24.36	24.32	24.40	24.20	24.81	917,488	24.570	-0.81%
2018-12-07	0	30.70	30.70	30.85	30.70	31.85	1,380,030	43,046,837	31.193	24.57	24.57	24.69	24.57	25.49	1,724,686	24.959	-0.32%
2018-12-06	0	30.80	30.80	30.90	30.75	31.70	872,240	27,178,538	31.159	24.65	24.65	24.73	24.61	25.37	1,090,078	24.933	-4.50%
2018-12-05	0	32.25	32.25	32.30	31.70	32.30	418,000	13,419,900	32.105	25.81	25.81	25.85	25.37	25.85	522,394	25.689	-0.31%
2018-12-04	0	32.35	32.20	32.35	31.65	32.55	1,179,227	37,753,070	32.015	25.89	25.77	25.89	25.33	26.05	1,473,733	25.617	0.31%
2018-12-03	0	32.25	32.20	32.25	31.90	33.00	1,556,841	50,131,285	32.201	25.81	25.77	25.81	25.53	26.41	1,945,655	25.766	1.26%
2018-11-30	0	31.85	31.85	31.90	30.80	31.85	4,625,534	146,865,198	31.751	25.49	25.49	25.53	24.65	25.49	5,780,739	25.406	2.08%
2018-11-29	0	31.20	31.20	31.25	31.00	32.45	1,049,701	33,090,383	31.524	24.97	24.97	25.01	24.81	25.97	1,311,859	25.224	-0.79%
2018-11-28	0	31.45	31.45	31.50	30.80	31.60	1,297,386	40,542,754	31.250	25.17	25.17	25.21	24.65	25.29	1,621,402	25.005	2.28%
2018-11-27	0	30.75	30.75	30.80	30.60	30.95	1,427,712	43,962,096	30.792	24.61	24.61	24.65	24.48	24.77	1,784,276	24.639	0.49%
2018-11-26	0	30.60	30.60	30.65	30.50	31.00	836,000	25,706,410	30.749	24.48	24.48	24.52	24.40	24.81	1,044,787	24.604	-0.33%
2018-11-23	0	30.70	30.70	30.75	30.30	31.60	844,000	25,762,650	30.524	24.57	24.57	24.61	24.24	25.29	1,054,785	24.425	-1.76%
2018-11-22	0	31.25	31.20	31.25	30.95	31.65	626,442	19,615,912	31.313	25.01	24.97	25.01	24.77	25.33	782,893	25.056	0.32%
2018-11-21	0	31.15	31.10	31.20	30.25	31.25	1,031,728	31,923,947	30.942	24.93	24.89	24.97	24.20	25.01	1,289,397	24.759	0.65%
2018-11-20	0	30.95	30.90	30.95	30.85	31.90	819,096	25,459,025	31.082	24.77	24.73	24.77	24.69	25.53	1,023,661	24.871	-1.90%
2018-11-19	0	31.55	31.55	31.65	31.50	32.50	1,070,400	34,060,484	31.820	25.25	25.25	25.33	25.21	26.01	1,337,727	25.461	-1.41%
2018-11-16	0	32.00	31.95	32.00	31.05	32.00	999,128	31,673,120	31.701	25.61	25.57	25.61	24.85	25.61	1,248,655	25.366	1.59%
2018-11-15	0	31.50	31.45	31.50	31.30	31.65	688,000	21,611,520	31.412	25.21	25.17	25.21	25.05	25.33	859,825	25.135	0.80%
2018-11-14	0	31.25	31.25	31.30	31.15	32.15	936,983	29,405,703	31.383	25.01	25.01	25.05	24.93	25.73	1,170,990	25.112	-1.42%
2018-11-13	0	31.70	31.65	31.85	30.90	32.15	1,202,216	37,943,415	31.561	25.37	25.33	25.49	24.73	25.73	1,502,464	25.254	0.16%
2018-11-12	0	31.65	31.55	31.65	31.25	32.35	957,115	30,258,388	31.614	25.33	25.25	25.33	25.01	25.89	1,196,150	25.296	0.00%
2018-11-09	0	31.65	31.60	31.65	31.35	33.00	1,166,030	36,903,666	31.649	25.33	25.29	25.33	25.09	26.41	1,457,240	25.324	-4.24%
2018-11-08	0	33.05	32.95	33.05	32.45	33.25	1,585,000	52,190,250	32.928	26.45	26.37	26.45	25.97	26.61	1,980,846	26.347	0.76%
2018-11-07	0	32.80	32.70	32.80	32.40	33.35	1,078,028	35,279,619	32.726	26.25	26.17	26.25	25.93	26.69	1,347,260	26.186	-0.61%
2018-11-06	0	33.00	32.95	33.00	32.55	33.50	880,000	28,935,000	32.881	26.41	26.37	26.41	26.05	26.81	1,099,776	26.310	0.46%
2018-11-05	0	32.85	32.80	32.85	32.50	33.95	778,058	25,684,119	33.011	26.29	26.25	26.29	26.01	27.17	972,374	26.414	-4.37%
2018-11-02	0	34.35	34.30	34.35	31.50	34.40	1,618,551	53,586,674	33.108	27.49	27.45	27.49	25.21	27.53	2,022,776	26.492	10.45%
2018-11-01	0	31.10	31.05	31.10	30.90	31.50	1,012,001	31,504,281	31.131	24.89	24.85	24.89	24.73	25.21	1,264,743	24.910	0.48%
2018-10-31	0	30.95	30.80	30.95	30.10	31.00	1,811,964	55,332,676	30.537	24.77	24.65	24.77	24.08	24.81	2,264,493	24.435	3.86%
2018-10-30	0	29.80	29.80	29.85	29.05	30.40	920,801	27,259,879	29.605	23.84	23.84	23.88	23.24	24.32	1,150,767	23.688	-0.50%
2018-10-29	0	29.95	29.90	29.95	29.20	30.60	1,956,681	58,101,513	29.694	23.96	23.92	23.96	23.36	24.48	2,445,353	23.760	-3.07%
2018-10-26	0	30.90	30.85	30.95	30.70	32.00	448,001	13,918,431	31.068	24.73	24.69	24.77	24.57	25.61	559,887	24.859	-2.22%
2018-10-25	0	31.60	31.55	31.60	31.15	32.30	1,038,023	32,768,291	31.568	25.29	25.25	25.29	24.93	25.85	1,297,264	25.260	-2.92%
2018-10-24	0	32.55	32.50	32.55	32.30	33.85	1,023,916	33,467,335	32.686	26.05	26.01	26.05	25.85	27.09	1,279,634	26.154	-0.31%
2018-10-23	0	32.65	32.65	32.80	32.65	34.35	610,000	20,289,100	33.261	26.13	26.13	26.25	26.13	27.49	762,345	26.614	-5.64%
2018-10-22	0	34.60	34.55	34.60	33.20	34.85	910,147	31,219,025	34.301	27.69	27.65	27.69	26.57	27.89	1,137,452	27.446	4.37%
2018-10-19	0	33.15	33.05	33.20	32.20	33.45	514,000	16,977,600	33.030	26.53	26.45	26.57	25.77	26.77	642,369	26.430	1.38%
2018-10-18	0	32.70	32.70	32.75	31.95	33.00	754,338	24,345,600	32.274	26.17	26.17	26.21	25.57	26.41	942,730	25.825	-0.76%
2018-10-16	0	32.95	32.85	32.95	32.60	33.85	625,525	20,699,797	33.092	26.37	26.29	26.37	26.09	27.09	781,747	26.479	-1.05%
2018-10-15	0	33.30	33.20	33.30	33.05	33.95	422,070	14,108,284	33.426	26.65	26.57	26.65	26.45	27.17	527,480	26.747	-1.77%
2018-10-12	0	33.90	33.80	33.90	32.15	34.00	1,482,126	49,296,127	33.260	27.13	27.05	27.13	25.73	27.21	1,852,280	26.614	0.59%
2018-10-11	0	33.70	33.60	33.70	32.40	33.80	1,080,012	36,052,627	33.382	26.97	26.89	26.97	25.93	27.05	1,349,740	26.711	-1.75%
2018-10-10	0	34.30	34.30	34.45	34.10	34.80	864,502	29,807,468	34.479	27.45	27.45	27.57	27.29	27.85	1,080,407	27.589	-0.87%
2018-10-09	0	34.60	34.55	34.60	34.05	34.95	893,212	30,743,564	34.419	27.69	27.65	27.69	27.25	27.97	1,116,287	27.541	-1.00%
2018-10-08	0	34.95	34.90	34.95	34.90	36.10	946,000	33,454,000	35.364	27.97	27.93	27.97	27.93	28.89	1,182,259	28.297	0.14%
2018-10-05	0	34.90	34.85	34.90	34.25	34.95	1,268,341	44,129,080	34.793	27.93	27.89	27.93	27.41	27.97	1,585,103	27.840	0.58%
2018-10-04	0	34.70	34.65	34.70	34.55	35.70	994,000	35,503,579	35.718	27.77	27.73	27.77	27.65	28.57	1,242,247	28.580	-3.34%
2018-10-03	0	35.90	35.80	35.90	35.80	36.90	738,000	26,685,200	36.159	28.73	28.65	28.73	28.65	29.53	922,312	28.933	-0.83%
2018-10-02	0	36.20	36.15	36.20	35.50	36.80	638,000	22,973,050	36.008	28.97	28.93	28.97	28.41	29.45	797,337	28.812	-1.63%
2018-09-28	0	36.80	36.75	36.80	35.50	37.00	1,485,345	54,250,640	36.524	29.45	29.41	29.45	28.41	29.61	1,856,303	29.225	1.66%
2018-09-27	0	36.20	36.15	36.20	34.60	36.70	1,158,216	41,417,983	35.760	28.97	28.93	28.97	27.69	29.37	1,447,475	28.614	-0.28%
2018-09-26	0	36.30	36.25	36.30	35.00	36.95	1,594,000	57,951,578	36.356	29.05	29.01	29.05	28.01	29.57	1,992,094	29.091	1.97%
2018-09-24	0	35.60	35.55	35.60	35.25	36.65	283,335	10,090,277	35.613	28.49	28.45	28.49	28.21	29.33	354,097	28.496	-3.39%
2018-09-21	0	36.85	36.80	36.85	35.70	37.10	1,179,502	43,136,022	36.571	29.49	29.45	29.49	28.57	29.69	1,474,077	29.263	1.80%
2018-09-20	0	36.20	36.10	36.20	35.65	36.45	882,877	31,819,397	36.041	28.97	28.89	28.97	28.53	29.17	1,103,371	28.838	2.26%
2018-09-19	0	35.40	35.35	35.45	34.10	35.75	2,918,076	101,245,028	34.696	28.33	28.29	28.37	27.29	28.61	3,646,852	27.762	5.36%
2018-09-18	0	33.60	33.60	33.65	33.20	33.90	713,542	23,958,848	33.577	26.89	26.89	26.93	26.57	27.13	891,746	26.867	1.20%
2018-09-17	0	33.20	33.20	33.30	33.00	33.75	390,000	13,032,719	33.417	26.57	26.57	26.65	26.41	27.01	487,401	26.739	-2.06%
2018-09-14	0	33.90	33.75	33.90	33.55	34.15	637,824	21,581,369	33.836	27.13	27.01	27.13	26.85	27.33	797,118	27.074	1.65%
2018-09-13	0	33.35	33.30	33.35	32.35	33.75	2,046,542	67,719,830	33.090	26.69	26.65	26.69	25.89	27.01	2,557,656	26.477	1.06%
2018-09-12	0	33.00	32.95	33.00	32.75	33.80	1,663,090	55,094,682	33.128	26.41	26.37	26.41	26.21	27.05	2,078,439	26.508	-2.08%
2018-09-11	0	33.70	33.65	33.75	33.50	34.50	503,000	17,012,339	33.822	26.97	26.93	27.01	26.81	27.61	628,622	27.063	-2.18%
2018-09-10	0	34.45	34.45	34.50	34.30	35.65	2,760,430	96,636,128	35.008	27.57	27.57	27.61	27.45	28.53	3,449,834	28.012	-1.85%
2018-09-07	0	35.10	35.00	35.10	34.85	36.00	465,935	16,361,406	35.115	28.09	28.01	28.09	27.89	28.81	582,300	28.098	-0.28%
2018-09-06	0	35.20	35.20	35.25	34.85	36.60	1,560,550	55,319,245	35.449	28.17	28.17	28.21	27.89	29.29	1,950,290	28.365	-3.16%
2018-09-05	0	36.35	36.35	36.40	36.30	36.90	1,451,262	53,240,094	36.685	29.09	29.09	29.13	29.05	29.53	1,813,708	29.354	-1.76%
2018-09-04	0	37.00	37.00	37.05	36.50	37.40	2,024,825	74,905,718	36.994	29.61	29.61	29.65	29.21	29.93	2,530,515	29.601	0.00%
2018-09-03	0	37.00	36.95	37.05	36.60	37.55	955,749	35,235,200	36.867	29.61	29.57	29.65	29.29	30.05	1,194,443	29.499	-0.80%
2018-08-31	0	37.30	37.25	37.35	36.80	37.40	2,509,094	93,321,582	37.193	29.85	29.81	29.89	29.45	29.93	3,135,728	29.761	-0.93%
2018-08-30	0	37.65	37.55	37.65	37.00	37.95	3,132,250	117,473,910	37.505	30.13	30.05	30.13	29.61	30.37	3,914,515	30.010	-0.13%
2018-08-29	0	37.70	37.60	37.70	36.65	38.15	5,452,000	205,880,299	37.762	30.17	30.09	30.17	29.33	30.53	6,813,611	30.216	-3.70%
2018-08-28	0	39.15	39.00	39.15	38.80	39.25	1,854,000	72,349,150	39.023	31.33	31.21	31.33	31.05	31.41	2,317,028	31.225	1.03%
2018-08-27	0	38.75	38.60	38.75	37.50	38.80	874,169	33,401,507	38.209	31.01	30.89	31.01	30.01	31.05	1,092,489	30.574	1.31%
2018-08-24	0	38.25	38.25	38.35	37.30	38.70	1,556,000	59,641,500	38.330	30.61	30.61	30.69	29.85	30.97	1,944,604	30.670	1.73%
2018-08-23	0	37.60	37.60	37.65	36.75	37.85	3,966,285	148,217,728	37.369	30.09	30.09	30.13	29.41	30.29	4,956,846	29.902	1.76%
2018-08-22	0	36.95	36.85	36.95	36.70	37.35	523,600	19,337,860	36.933	29.57	29.49	29.57	29.37	29.89	654,367	29.552	-0.40%
2018-08-21	0	37.10	37.05	37.10	36.85	37.55	1,195,014	44,418,703	37.170	29.69	29.65	29.69	29.49	30.05	1,493,463	29.742	1.23%
2018-08-20	0	36.65	36.65	36.70	36.25	37.00	1,173,874	42,957,250	36.594	29.33	29.33	29.37	29.01	29.61	1,467,043	29.282	-0.68%
2018-08-17	0	36.90	36.90	36.95	36.10	37.15	2,968,000	109,633,418	36.938	29.53	29.53	29.57	28.89	29.73	3,709,244	29.557	-0.27%
2018-08-16	0	37.00	36.90	37.00	36.20	37.05	2,126,000	78,050,400	36.712	29.61	29.53	29.61	28.97	29.65	2,656,958	29.376	0.41%
2018-08-15	0	36.85	36.85	36.95	36.80	38.85	2,850,873	106,703,842	37.428	29.49	29.49	29.57	29.45	31.09	3,562,865	29.949	-4.29%
2018-08-14	0	38.50	38.50	38.55	38.50	40.55	2,282,000	89,637,622	39.280	30.81	30.81	30.85	30.81	32.45	2,851,919	31.431	-4.47%
2018-08-13	0	40.30	40.30	40.40	40.10	41.00	472,568	19,068,080	40.350	32.25	32.25	32.33	32.09	32.81	590,590	32.287	-1.47%
2018-08-10	0	40.90	40.90	41.05	40.90	41.55	620,261	25,545,948	41.186	32.73	32.73	32.85	32.73	33.25	775,168	32.955	-1.45%
2018-08-09	0	41.50	41.40	41.50	40.70	41.65	582,224	24,080,097	41.359	33.21	33.13	33.21	32.57	33.33	727,632	33.094	1.72%
2018-08-08	0	40.80	40.80	40.85	40.70	41.85	1,734,416	71,411,960	41.173	32.65	32.65	32.69	32.57	33.49	2,167,578	32.946	-1.21%
2018-08-07	0	41.30	41.30	41.45	41.00	41.65	1,537,118	63,410,724	41.253	33.05	33.05	33.17	32.81	33.33	1,921,006	33.009	-0.36%
2018-08-06	0	41.45	41.30	41.45	41.10	42.60	2,611,252	109,107,554	41.784	33.17	33.05	33.17	32.89	34.09	3,263,400	33.434	1.10%
2018-08-03	0	41.00	40.95	41.00	40.65	42.30	2,052,046	84,350,690	41.106	32.81	32.77	32.81	32.53	33.85	2,564,535	32.891	-2.50%
2018-08-02	0	42.05	41.95	42.05	41.30	42.80	1,131,969	47,436,360	41.906	33.65	33.57	33.65	33.05	34.25	1,414,673	33.532	-1.75%
2018-08-01	0	42.80	42.50	42.80	42.05	42.95	1,455,467	62,008,622	42.604	34.25	34.01	34.25	33.65	34.37	1,818,963	34.090	2.03%
2018-07-31	0	41.95	41.95	42.00	41.75	42.30	1,042,097	43,755,812	41.988	33.57	33.57	33.61	33.41	33.85	1,302,356	33.597	-1.41%
2018-07-30	0	42.55	42.30	42.55	41.90	42.55	840,267	35,569,680	42.331	34.05	33.85	34.05	33.53	34.05	1,050,120	33.872	0.00%
2018-07-27	0	42.55	42.50	42.55	42.25	42.80	488,288	20,755,354	42.506	34.05	34.01	34.05	33.81	34.25	610,236	34.012	-0.58%
2018-07-26	0	42.80	42.70	42.80	42.20	43.65	602,000	25,726,816	42.736	34.25	34.17	34.25	33.77	34.93	752,347	34.195	-0.23%
2018-07-25	0	42.90	42.85	42.90	42.75	44.80	2,474,951	106,185,750	42.904	34.33	34.29	34.33	34.21	35.85	3,093,058	34.330	0.23%
2018-07-24	0	42.80	42.75	42.85	42.30	43.80	812,000	34,748,150	42.793	34.25	34.21	34.29	33.85	35.05	1,014,793	34.242	0.71%
2018-07-23	0	42.50	42.50	42.55	42.35	44.00	1,482,222	63,405,012	42.777	34.01	34.01	34.05	33.89	35.21	1,852,400	34.229	-1.85%
2018-07-20	0	43.30	43.25	43.30	42.70	44.10	1,733,020	74,915,819	43.228	34.65	34.61	34.65	34.17	35.29	2,165,834	34.590	-0.92%
2018-07-19	0	43.70	43.60	43.70	42.75	44.50	2,076,767	90,904,326	43.772	34.97	34.89	34.97	34.21	35.61	2,595,430	35.025	2.46%
2018-07-18	0	42.65	42.60	42.65	41.25	42.70	1,012,000	42,826,356	42.319	34.13	34.09	34.13	33.01	34.17	1,264,742	33.862	2.28%
2018-07-17	0	41.70	41.55	41.70	40.85	41.80	1,054,299	43,551,029	41.308	33.37	33.25	33.37	32.69	33.45	1,317,605	33.053	-1.42%
2018-07-16	0	42.30	42.25	42.30	41.70	43.25	415,000	17,528,850	42.238	33.85	33.81	33.85	33.37	34.61	518,644	33.797	-0.82%
2018-07-13	0	42.65	42.55	42.65	42.25	43.15	3,100,596	131,643,171	42.457	34.13	34.05	34.13	33.81	34.53	3,874,955	33.973	0.59%
2018-07-12	0	42.40	42.40	42.60	41.45	43.00	1,164,563	49,491,312	42.498	33.93	33.93	34.09	33.17	34.41	1,455,407	34.005	1.80%
2018-07-11	0	41.65	41.60	41.70	41.00	42.55	1,076,256	45,223,181	42.019	33.33	33.29	33.37	32.81	34.05	1,345,046	33.622	-0.36%
2018-07-10	0	41.80	41.75	41.80	41.70	44.00	1,310,712	55,292,681	42.185	33.45	33.41	33.45	33.37	35.21	1,638,056	33.755	-3.24%
2018-07-09	0	43.20	43.20	43.25	41.20	43.45	3,455,290	146,653,852	42.443	34.57	34.57	34.61	32.97	34.77	4,318,232	33.962	6.40%
2018-07-06	0	40.60	40.60	40.75	40.10	41.55	1,877,799	76,289,626	40.627	32.49	32.49	32.61	32.09	33.25	2,346,770	32.508	-0.85%
2018-07-05	0	40.95	40.90	40.95	40.30	41.10	1,518,151	61,709,832	40.648	32.77	32.73	32.77	32.25	32.89	1,897,302	32.525	0.61%
2018-07-04	0	40.70	40.65	40.70	40.40	41.45	1,234,061	50,244,158	40.714	32.57	32.53	32.57	32.33	33.17	1,542,262	32.578	-1.69%
2018-07-03	0	41.40	41.25	41.40	40.50	42.95	2,719,650	112,500,024	41.366	33.13	33.01	33.13	32.41	34.37	3,398,870	33.099	-2.79%
2018-06-29	0	43.10	43.05	43.10	42.00	43.25	1,972,078	84,477,338	42.837	34.08	34.04	34.08	33.21	34.20	2,494,108	33.871	1.89%
2018-06-28	0	42.30	42.30	42.35	41.80	44.25	2,588,024	110,531,705	42.709	33.45	33.45	33.49	33.05	34.99	3,273,101	33.770	-3.86%
2018-06-27	0	44.00	44.00	44.05	43.70	45.15	4,140,272	182,336,340	44.040	34.79	34.79	34.83	34.55	35.70	5,236,246	34.822	-1.12%
2018-06-26	0	44.50	44.50	44.55	44.20	45.50	1,354,774	60,482,510	44.644	35.19	35.19	35.23	34.95	35.98	1,713,397	35.300	-1.55%
2018-06-25	0	45.20	45.20	45.30	45.00	46.70	1,017,232	46,412,372	45.626	35.74	35.74	35.82	35.58	36.93	1,286,504	36.076	-1.95%
2018-06-22	0	46.10	46.05	46.10	44.10	46.65	3,014,170	137,470,722	45.608	36.45	36.41	36.45	34.87	36.89	3,812,052	36.062	2.56%
2018-06-21	0	44.95	44.95	45.00	44.95	46.95	1,274,500	58,053,575	45.550	35.54	35.54	35.58	35.54	37.12	1,611,874	36.016	-0.99%
2018-06-20	0	45.40	45.40	45.45	44.15	45.90	3,073,257	139,078,754	45.255	35.90	35.90	35.94	34.91	36.29	3,886,780	35.783	-0.55%
2018-06-19	0	45.65	45.65	45.70	45.50	48.35	4,409,000	203,756,860	46.214	36.10	36.10	36.13	35.98	38.23	5,576,109	36.541	-2.77%
2018-06-15	0	46.95	46.95	47.05	46.65	47.60	3,566,385	167,775,412	47.044	37.12	37.12	37.20	36.89	37.64	4,510,445	37.197	-1.16%
2018-06-14	0	47.50	47.45	47.50	47.35	48.50	1,534,000	73,209,350	47.724	37.56	37.52	37.56	37.44	38.35	1,940,066	37.735	0.00%
2018-06-13	0	47.50	47.50	47.60	47.20	48.40	1,356,156	64,833,213	47.807	37.56	37.56	37.64	37.32	38.27	1,715,145	37.800	-0.94%
2018-06-12	0	47.95	47.95	48.00	46.75	48.30	3,085,435	147,725,136	47.878	37.91	37.91	37.95	36.96	38.19	3,902,182	37.857	2.35%
2018-06-11	0	46.85	46.85	46.95	46.60	47.65	2,166,020	101,904,932	47.047	37.04	37.04	37.12	36.85	37.68	2,739,388	37.200	-0.74%
2018-06-08	0	47.20	47.15	47.20	47.10	48.80	2,880,332	137,858,046	47.862	37.32	37.28	37.32	37.24	38.59	3,642,786	37.844	-1.15%
2018-06-07	0	47.75	47.70	47.75	47.55	48.80	1,393,421	67,087,839	48.146	37.76	37.72	37.76	37.60	38.59	1,762,274	38.069	-1.44%
2018-06-06	0	48.45	48.40	48.45	48.00	49.35	1,519,802	73,810,776	48.566	38.31	38.27	38.31	37.95	39.02	1,922,110	38.401	0.21%
2018-06-05	0	48.35	48.30	48.35	48.20	49.00	834,870	40,427,879	48.424	38.23	38.19	38.23	38.11	38.74	1,055,869	38.289	-0.51%
2018-06-04	0	48.60	48.55	48.60	47.80	48.90	928,000	45,047,542	48.543	38.43	38.39	38.43	37.80	38.66	1,173,651	38.382	1.67%
2018-06-01	0	47.80	47.80	48.00	47.70	50.15	1,954,820	94,727,426	48.458	37.80	37.80	37.95	37.72	39.65	2,472,281	38.316	-3.82%
2018-05-31	0	49.70	49.70	49.80	49.40	51.00	3,357,000	168,146,900	50.088	39.30	39.30	39.38	39.06	40.33	4,245,633	39.605	1.12%
2018-05-30	0	49.15	49.10	49.15	48.50	50.00	1,291,105	63,852,939	49.456	38.86	38.82	38.86	38.35	39.53	1,632,874	39.105	-1.01%
2018-05-29	0	49.65	49.65	49.70	49.30	51.75	2,299,832	116,426,978	50.624	39.26	39.26	39.30	38.98	40.92	2,908,622	40.028	-2.65%
2018-05-28	0	51.00	51.00	51.05	48.45	51.45	4,684,087	235,981,887	50.379	40.33	40.33	40.36	38.31	40.68	5,924,014	39.835	4.62%
2018-05-25	0	48.75	48.75	48.85	47.05	49.20	1,660,000	80,730,200	48.633	38.55	38.55	38.63	37.20	38.90	2,099,419	38.454	2.42%
2018-05-24	0	47.60	47.60	47.65	47.30	48.40	1,054,366	50,514,315	47.910	37.64	37.64	37.68	37.40	38.27	1,333,468	37.882	-1.86%
2018-05-23	0	48.50	48.45	48.50	47.95	49.40	1,519,749	74,158,286	48.796	38.35	38.31	38.35	37.91	39.06	1,922,043	38.583	0.94%
2018-05-21	0	48.05	48.05	48.20	47.70	48.45	923,066	44,454,088	48.159	37.99	37.99	38.11	37.72	38.31	1,167,411	38.079	0.63%
2018-05-18	0	47.75	47.75	47.80	47.65	49.85	1,955,134	94,207,648	48.185	37.76	37.76	37.80	37.68	39.42	2,472,679	38.099	-0.42%
2018-05-17	0	47.95	47.95	48.15	47.80	48.95	738,536	35,572,263	48.166	37.91	37.91	38.07	37.80	38.70	934,034	38.085	-1.34%
2018-05-16	0	48.60	48.60	48.70	47.80	49.40	3,059,015	149,080,482	48.735	38.43	38.43	38.51	37.80	39.06	3,868,768	38.534	1.36%
2018-05-15	0	47.95	47.85	47.95	46.85	48.15	1,959,832	93,601,276	47.760	37.91	37.83	37.91	37.04	38.07	2,478,620	37.763	1.16%
2018-05-14	0	47.40	47.40	47.45	46.70	48.15	2,113,056	100,861,038	47.732	37.48	37.48	37.52	36.93	38.07	2,672,404	37.742	2.60%
2018-05-11	0	46.20	46.20	46.25	46.00	47.50	971,985	45,261,070	46.566	36.53	36.53	36.57	36.37	37.56	1,229,280	36.819	-1.91%
2018-05-10	0	47.10	47.10	47.20	46.80	47.35	1,627,257	76,735,159	47.156	37.24	37.24	37.32	37.00	37.44	2,058,009	37.286	-0.42%
2018-05-09	0	47.30	47.30	47.35	46.70	47.55	1,733,076	81,580,963	47.073	37.40	37.40	37.44	36.93	37.60	2,191,839	37.220	1.28%
2018-05-08	0	46.70	46.70	46.75	46.45	47.25	2,055,050	96,449,485	46.933	36.93	36.93	36.96	36.73	37.36	2,599,043	37.110	0.00%
2018-05-07	0	46.70	46.65	46.70	42.55	47.20	4,871,104	221,990,460	45.573	36.93	36.89	36.93	33.64	37.32	6,160,536	36.034	7.98%
2018-05-04	0	43.25	43.25	43.30	40.85	43.50	1,997,711	85,470,443	42.784	34.20	34.20	34.24	32.30	34.40	2,526,526	33.829	4.72%
2018-05-03	0	41.30	41.30	41.45	40.70	42.00	1,438,620	59,220,454	41.165	32.66	32.66	32.77	32.18	33.21	1,819,438	32.549	0.73%
2018-05-02	0	41.00	40.90	41.00	39.75	41.25	1,018,484	41,492,924	40.740	32.42	32.34	32.42	31.43	32.62	1,288,087	32.213	0.49%
2018-04-30	0	40.80	40.80	40.85	39.10	41.00	2,416,725	97,657,340	40.409	32.26	32.26	32.30	30.92	32.42	3,056,458	31.951	3.55%
2018-04-27	0	39.40	39.40	39.45	38.80	40.55	2,559,500	101,150,350	39.520	31.15	31.15	31.19	30.68	32.06	3,237,027	31.248	-2.48%
2018-04-26	0	40.40	40.30	40.40	40.25	41.35	4,020,816	163,990,964	40.785	31.94	31.86	31.94	31.83	32.70	5,085,168	32.249	-2.18%
2018-04-25	0	41.30	41.25	41.35	40.70	41.80	1,600,000	66,246,053	41.404	32.66	32.62	32.70	32.18	33.05	2,023,537	32.738	-0.48%
2018-04-24	0	41.50	41.45	41.50	40.80	42.00	866,061	35,933,412	41.491	32.81	32.77	32.81	32.26	33.21	1,095,316	32.806	1.22%
2018-04-23	0	41.00	41.00	41.10	41.00	42.05	568,826	23,466,798	41.255	32.42	32.42	32.50	32.42	33.25	719,400	32.620	-2.50%
2018-04-20	0	42.05	41.85	42.05	41.50	42.20	1,641,551	68,736,310	41.873	33.25	33.09	33.25	32.81	33.37	2,076,087	33.109	-0.47%
2018-04-19	0	42.25	42.20	42.25	41.80	42.65	747,145	31,586,429	42.276	33.41	33.37	33.41	33.05	33.72	944,922	33.428	0.84%
2018-04-18	0	41.90	41.90	41.95	41.45	42.80	731,000	30,674,050	41.962	33.13	33.13	33.17	32.77	33.84	924,503	33.179	-1.30%
2018-04-17	0	42.45	42.45	42.50	41.85	42.95	973,341	41,245,275	42.375	33.56	33.56	33.60	33.09	33.96	1,230,995	33.506	-1.74%
2018-04-16	0	43.20	43.20	43.30	42.75	43.45	743,829	32,125,137	43.189	34.16	34.16	34.24	33.80	34.36	940,728	34.149	0.00%
2018-04-13	0	43.20	43.20	43.30	43.20	44.60	1,019,000	44,348,700	43.522	34.16	34.16	34.24	34.16	35.26	1,288,740	34.412	-3.14%
2018-04-12	0	44.60	44.50	44.60	41.80	44.80	1,213,164	53,573,883	44.160	35.26	35.19	35.26	33.05	35.42	1,534,301	34.917	1.48%
2018-04-11	0	43.95	43.95	44.00	43.60	45.00	1,305,268	57,559,931	44.098	34.75	34.75	34.79	34.47	35.58	1,650,786	34.868	-0.11%
2018-04-10	0	44.00	44.00	44.05	43.05	45.20	1,938,108	85,987,640	44.367	34.79	34.79	34.83	34.04	35.74	2,451,146	35.081	0.92%
2018-04-09	0	43.60	43.45	43.60	41.30	44.25	1,911,401	82,268,658	43.041	34.47	34.36	34.47	32.66	34.99	2,417,369	34.032	5.70%
2018-04-06	0	41.25	41.25	41.30	41.10	44.00	1,552,006	64,657,750	41.661	32.62	32.62	32.66	32.50	34.79	1,962,838	32.941	-5.06%
2018-04-04	0	43.45	43.40	43.45	42.80	44.95	2,149,206	94,300,926	43.877	34.36	34.32	34.36	33.84	35.54	2,718,123	34.693	0.35%
2018-04-03	0	43.30	43.20	43.30	40.60	43.45	2,179,927	92,470,281	42.419	34.24	34.16	34.24	32.10	34.36	2,756,977	33.540	5.61%
2018-03-29	0	41.00	41.00	41.05	39.55	41.30	1,657,364	67,230,970	40.565	32.42	32.42	32.46	31.27	32.66	2,096,086	32.075	3.67%
2018-03-28	0	39.55	39.55	39.65	38.85	40.30	2,484,112	98,356,535	39.594	31.27	31.27	31.35	30.72	31.86	3,141,683	31.307	-2.94%
2018-03-27	0	40.75	40.75	40.85	40.65	41.85	1,722,765	70,526,326	40.938	32.22	32.22	32.30	32.14	33.09	2,178,799	32.369	-0.61%
2018-03-26	0	41.00	40.95	41.00	40.00	41.45	1,288,601	52,565,058	40.792	32.42	32.38	32.42	31.63	32.77	1,629,707	32.254	0.99%
2018-03-23	0	40.60	40.55	40.60	39.40	40.95	1,303,841	52,561,598	40.313	32.10	32.06	32.10	31.15	32.38	1,648,981	31.875	-1.81%
2018-03-22	0	41.35	41.20	41.35	40.55	41.60	796,000	32,863,494	41.286	32.70	32.58	32.70	32.06	32.89	1,006,710	32.644	1.72%
2018-03-21	0	40.65	40.65	40.80	40.40	42.70	1,100,692	45,635,173	41.460	32.14	32.14	32.26	31.94	33.76	1,392,057	32.783	-3.33%
2018-03-20	0	42.05	42.05	42.10	40.95	42.20	2,375,775	98,818,736	41.594	33.25	33.25	33.29	32.38	33.37	3,004,668	32.888	0.60%
2018-03-19	0	41.80	41.75	41.80	40.70	42.95	1,160,183	48,958,162	42.199	33.05	33.01	33.05	32.18	33.96	1,467,296	33.366	-1.88%
2018-03-16	0	42.60	42.60	42.70	42.55	43.90	1,078,434	46,147,014	42.791	33.68	33.68	33.76	33.64	34.71	1,363,907	33.834	-2.52%
2018-03-15	0	43.70	43.65	43.70	43.25	44.45	914,000	39,949,300	43.708	34.55	34.51	34.55	34.20	35.15	1,155,945	34.560	0.34%
2018-03-14	0	43.55	43.55	43.60	43.05	44.00	699,209	30,416,476	43.501	34.43	34.43	34.47	34.04	34.79	884,297	34.396	-1.47%
2018-03-13	0	44.20	44.10	44.20	43.90	44.90	540,415	23,934,761	44.290	34.95	34.87	34.95	34.71	35.50	683,469	35.020	-1.01%
2018-03-12	0	44.65	44.60	44.65	43.25	45.00	3,128,956	139,585,773	44.611	35.30	35.26	35.30	34.20	35.58	3,957,224	35.274	5.18%
2018-03-09	0	42.45	42.45	42.50	42.10	44.10	3,201,391	138,065,101	43.127	33.56	33.56	33.60	33.29	34.87	4,048,833	34.100	1.92%
2018-03-08	0	41.65	41.65	41.70	41.00	41.80	252,000	10,461,100	41.512	32.93	32.93	32.97	32.42	33.05	318,707	32.824	0.48%
2018-03-07	0	41.45	41.45	41.50	41.30	42.20	618,044	25,747,787	41.660	32.77	32.77	32.81	32.66	33.37	781,647	32.940	0.00%
2018-03-06	0	41.45	41.40	41.45	41.20	42.65	808,445	33,695,404	41.679	32.77	32.73	32.77	32.58	33.72	1,022,449	32.956	-0.84%
2018-03-05	0	41.80	41.75	41.80	41.55	42.95	996,000	42,127,018	42.296	33.05	33.01	33.05	32.85	33.96	1,259,652	33.443	-2.56%
2018-03-02	0	42.90	42.80	42.90	41.95	43.00	806,000	34,392,000	42.670	33.92	33.84	33.92	33.17	34.00	1,019,357	33.739	-0.46%
2018-03-01	0	43.10	43.10	43.15	42.35	43.50	2,210,549	95,168,441	43.052	34.08	34.08	34.12	33.49	34.40	2,795,705	34.041	0.23%
2018-02-28	0	43.00	42.55	43.00	41.25	43.00	1,565,313	66,689,109	42.604	34.00	33.64	34.00	32.62	34.00	1,979,668	33.687	1.78%
2018-02-27	0	42.25	42.25	42.35	41.70	43.30	1,021,339	43,331,073	42.426	33.41	33.41	33.49	32.97	34.24	1,291,698	33.546	-0.12%
2018-02-26	0	42.30	42.30	42.35	42.30	43.30	624,000	26,632,700	42.681	33.45	33.45	33.49	33.45	34.24	789,179	33.747	-1.28%
2018-02-23	0	42.85	42.85	43.00	41.95	43.30	716,519	30,633,837	42.754	33.88	33.88	34.00	33.17	34.24	906,189	33.805	-0.58%
2018-02-22	0	43.10	43.10	43.35	42.85	44.00	1,658,839	71,974,787	43.389	34.08	34.08	34.28	33.88	34.79	2,097,951	34.307	-2.05%
2018-02-21	0	44.00	44.00	44.15	42.55	44.20	860,200	37,658,450	43.779	34.79	34.79	34.91	33.64	34.95	1,087,904	34.616	1.97%
2018-02-20	0	43.15	43.10	43.20	42.55	44.50	1,718,011	74,714,923	43.489	34.12	34.08	34.16	33.64	35.19	2,172,787	34.387	-3.03%
2018-02-15	0	44.50	44.25	44.50	42.20	44.90	1,188,500	52,321,350	44.023	35.19	34.99	35.19	33.37	35.50	1,503,108	34.809	5.70%
2018-02-14	0	42.10	41.95	42.10	41.70	42.20	348,619	14,630,293	41.966	33.29	33.17	33.29	32.97	33.37	440,902	33.183	0.48%
2018-02-13	0	41.90	41.90	41.95	41.50	43.00	959,055	40,195,286	41.911	33.13	33.13	33.17	32.81	34.00	1,212,927	33.139	1.70%
2018-02-12	0	41.20	41.15	41.20	40.00	41.40	1,538,000	62,723,340	40.782	32.58	32.54	32.58	31.63	32.73	1,945,125	32.246	4.17%
2018-02-09	0	39.55	39.50	39.55	38.95	40.85	1,328,263	52,649,922	39.638	31.27	31.23	31.27	30.80	32.30	1,679,868	31.342	-2.94%
2018-02-08	0	40.75	40.75	40.85	39.40	42.30	2,348,313	96,195,548	40.964	32.22	32.22	32.30	31.15	33.45	2,969,936	32.390	-1.57%
2018-02-07	0	41.40	41.25	41.40	40.90	43.10	1,564,965	65,010,490	41.541	32.73	32.62	32.73	32.34	34.08	1,979,228	32.846	1.22%
2018-02-06	0	40.90	40.90	41.05	39.75	41.75	2,774,400	113,147,700	40.783	32.34	32.34	32.46	31.43	33.01	3,508,813	32.247	-2.73%
2018-02-05	0	42.05	42.05	42.20	41.45	42.85	1,364,759	57,427,708	42.079	33.25	33.25	33.37	32.77	33.88	1,726,025	33.272	-2.32%
2018-02-02	0	43.05	43.00	43.10	42.25	43.30	1,076,491	46,074,669	42.801	34.04	34.00	34.08	33.41	34.24	1,361,449	33.842	0.82%
2018-02-01	0	42.70	42.65	42.70	42.40	44.15	761,713	32,559,765	42.745	33.76	33.72	33.76	33.53	34.91	963,346	33.799	-2.06%
2018-01-31	0	43.60	43.55	43.60	42.20	44.05	2,146,181	93,575,742	43.601	34.47	34.43	34.47	33.37	34.83	2,714,298	34.475	2.59%
2018-01-30	0	42.50	42.50	42.55	41.95	43.50	1,699,573	72,305,671	42.543	33.60	33.60	33.64	33.17	34.40	2,149,468	33.639	-0.58%
2018-01-29	0	42.75	42.70	42.75	42.70	45.10	3,004,606	130,440,977	43.414	33.80	33.76	33.80	33.76	35.66	3,799,957	34.327	-5.00%
2018-01-26	0	45.00	44.95	45.00	44.50	45.40	2,416,000	109,027,800	45.127	35.58	35.54	35.58	35.19	35.90	3,055,541	35.682	0.33%
2018-01-25	0	44.85	44.75	44.85	44.45	45.45	2,683,934	120,139,716	44.763	35.46	35.38	35.46	35.15	35.94	3,394,400	35.394	-1.32%
2018-01-24	0	45.45	45.40	45.45	44.80	45.95	3,132,570	142,372,537	45.449	35.94	35.90	35.94	35.42	36.33	3,961,794	35.936	1.00%
2018-01-23	0	45.00	44.90	45.00	44.70	46.30	4,338,420	195,500,295	45.063	35.58	35.50	35.58	35.34	36.61	5,486,845	35.631	-1.53%
2018-01-22	0	45.70	45.60	45.70	44.50	45.80	2,368,169	107,131,179	45.238	36.13	36.06	36.13	35.19	36.21	2,995,048	35.769	0.66%
2018-01-19	0	45.40	45.40	45.45	45.00	47.30	3,188,000	146,516,550	45.959	35.90	35.90	35.94	35.58	37.40	4,031,897	36.339	-3.30%
2018-01-18	0	46.95	46.85	46.95	45.65	47.55	4,565,676	213,893,304	46.848	37.12	37.04	37.12	36.10	37.60	5,774,258	37.043	-1.05%
2018-01-17	0	47.45	47.25	47.45	46.75	47.70	2,978,434	140,642,856	47.220	37.52	37.36	37.52	36.96	37.72	3,766,857	37.337	-0.42%
2018-01-16	0	47.65	47.60	47.65	45.65	47.80	7,878,909	373,377,141	47.389	37.68	37.64	37.68	36.10	37.80	9,964,539	37.471	3.93%
2018-01-15	0	45.85	45.85	45.90	45.35	47.00	2,408,107	111,787,992	46.422	36.25	36.25	36.29	35.86	37.16	3,045,558	36.705	-0.33%
2018-01-12	0	46.00	45.95	46.00	45.30	46.25	958,800	43,986,070	45.876	36.37	36.33	36.37	35.82	36.57	1,212,604	36.274	-0.54%
2018-01-11	0	46.25	46.20	46.25	44.95	46.25	1,272,901	58,503,828	45.961	36.57	36.53	36.57	35.54	36.57	1,609,851	36.341	0.87%
2018-01-10	0	45.85	45.80	45.85	45.00	45.95	1,288,842	58,845,384	45.658	36.25	36.21	36.25	35.58	36.33	1,630,012	36.101	1.55%
2018-01-09	0	45.15	45.10	45.15	45.10	47.15	3,548,083	163,827,343	46.173	35.70	35.66	35.70	35.66	37.28	4,487,298	36.509	-0.77%
2018-01-08	0	45.50	45.50	45.55	44.90	46.50	3,714,834	170,261,678	45.833	35.98	35.98	36.02	35.50	36.77	4,698,190	36.240	-2.36%
2018-01-05	0	46.60	46.50	46.60	43.85	51.70	11,464,786	527,832,355	46.039	36.85	36.77	36.85	34.67	40.88	14,499,635	36.403	10.82%
2018-01-04	0	42.05	42.00	42.05	40.20	42.50	3,534,698	147,563,187	41.747	33.25	33.21	33.25	31.79	33.60	4,470,370	33.009	3.96%
2018-01-03	0	40.45	40.45	40.50	39.55	40.80	1,912,079	76,931,778	40.235	31.98	31.98	32.02	31.27	32.26	2,418,226	31.813	0.12%
2018-01-02	0	40.40	40.35	40.40	39.95	41.35	2,292,156	93,121,936	40.626	31.94	31.90	31.94	31.59	32.70	2,898,914	32.123	0.25%
2017-12-29	0	40.30	40.00	40.30	38.95	40.30	1,172,212	46,825,412	39.946	31.86	31.63	31.86	30.80	31.86	1,482,509	31.585	3.47%
2017-12-28	0	38.95	38.90	39.10	38.80	39.70	902,471	35,354,128	39.175	30.80	30.76	30.92	30.68	31.39	1,141,365	30.975	-1.52%
2017-12-27	0	39.55	39.55	39.60	39.05	41.25	1,713,740	68,725,138	40.102	31.27	31.27	31.31	30.88	32.62	2,167,385	31.709	-0.25%
2017-12-22	0	39.65	39.65	39.75	36.90	40.70	3,281,398	128,492,300	39.158	31.35	31.35	31.43	29.18	32.18	4,150,019	30.962	5.87%
2017-12-21	0	37.45	37.30	37.45	37.20	39.35	9,381,977	357,223,884	38.076	29.61	29.49	29.61	29.41	31.11	11,865,485	30.106	-6.37%
2017-12-20	0	40.00	40.00	40.05	38.25	40.05	4,890,250	191,643,407	39.189	31.63	31.63	31.67	30.24	31.67	6,184,751	30.986	3.90%
2017-12-19	0	38.50	38.40	38.50	37.70	38.50	2,986,355	113,984,820	38.169	30.44	30.36	30.44	29.81	30.44	3,776,875	30.180	0.65%
2017-12-18	0	38.25	38.20	38.25	37.80	38.75	2,811,869	107,142,108	38.104	30.24	30.20	30.24	29.89	30.64	3,556,200	30.128	-0.65%
2017-12-15	0	38.50	38.50	38.55	36.90	38.55	4,979,641	188,922,597	37.939	30.44	30.44	30.48	29.18	30.48	6,297,804	29.998	1.45%
2017-12-14	0	37.95	37.90	37.95	34.85	38.00	7,486,321	272,957,156	36.461	30.01	29.97	30.01	27.56	30.05	9,468,029	28.829	7.97%
2017-12-13	0	35.15	35.15	35.20	33.40	35.25	6,125,471	213,117,226	34.792	27.79	27.79	27.83	26.41	27.87	7,746,948	27.510	5.87%
2017-12-12	0	33.20	33.15	33.20	32.60	33.90	2,271,181	75,740,796	33.349	26.25	26.21	26.25	25.78	26.80	2,872,386	26.369	0.45%
2017-12-11	0	33.05	33.05	33.20	33.00	33.55	1,092,088	36,366,121	33.300	26.13	26.13	26.25	26.09	26.53	1,381,175	26.330	-1.49%
2017-12-08	0	33.55	33.40	33.55	33.05	33.55	1,248,570	41,668,352	33.373	26.53	26.41	26.53	26.13	26.53	1,579,080	26.388	0.45%
2017-12-07	0	33.40	33.35	33.40	32.50	33.45	1,547,610	51,274,491	33.131	26.41	26.37	26.41	25.70	26.45	1,957,279	26.197	3.25%
2017-12-06	0	32.35	32.35	32.40	32.15	33.55	1,488,381	48,691,376	32.714	25.58	25.58	25.62	25.42	26.53	1,882,371	25.867	-3.14%
2017-12-05	0	33.40	33.40	33.60	32.70	33.90	2,041,052	68,149,713	33.390	26.41	26.41	26.57	25.86	26.80	2,581,340	26.401	-0.89%
2017-12-04	0	33.70	33.70	33.75	32.50	34.10	2,568,567	85,407,428	33.251	26.65	26.65	26.69	25.70	26.96	3,248,494	26.291	6.48%
2017-12-01	0	31.65	31.65	31.75	31.50	32.35	928,203	29,490,417	31.772	25.03	25.03	25.10	24.91	25.58	1,173,908	25.122	-0.16%
2017-11-30	0	31.70	31.70	31.95	31.70	32.40	1,257,165	40,016,616	31.831	25.07	25.07	25.26	25.07	25.62	1,589,950	25.168	-3.06%
2017-11-29	0	32.70	32.60	32.70	32.20	32.85	415,400	13,509,226	32.521	25.86	25.78	25.86	25.46	25.97	525,361	25.714	-0.15%
2017-11-28	0	32.75	32.70	32.75	31.95	33.10	1,230,500	39,948,875	32.466	25.90	25.86	25.90	25.26	26.17	1,556,226	25.670	0.15%
2017-11-27	0	32.70	32.70	32.75	32.50	33.45	1,014,000	33,306,200	32.846	25.86	25.86	25.90	25.70	26.45	1,282,416	25.971	-2.24%
2017-11-24	0	33.45	33.45	33.50	33.15	33.95	1,149,050	38,501,387	33.507	26.45	26.45	26.49	26.21	26.84	1,453,216	26.494	-0.89%
2017-11-23	0	33.75	33.75	33.80	33.75	34.25	915,185	31,023,301	33.898	26.69	26.69	26.73	26.69	27.08	1,157,444	26.803	-1.03%
2017-11-22	0	34.10	34.00	34.10	33.10	34.20	1,083,323	36,409,894	33.609	26.96	26.88	26.96	26.17	27.04	1,370,090	26.575	1.79%
2017-11-21	0	33.50	33.50	33.55	32.80	33.50	737,281	24,522,256	33.260	26.49	26.49	26.53	25.93	26.49	932,447	26.299	1.67%
2017-11-20	0	32.95	32.95	33.00	32.60	33.20	345,000	11,338,300	32.865	26.05	26.05	26.09	25.78	26.25	436,325	25.986	0.61%
2017-11-17	0	32.75	32.75	32.85	32.40	33.60	871,296	28,706,380	32.947	25.90	25.90	25.97	25.62	26.57	1,101,937	26.051	-1.50%
2017-11-16	0	33.25	33.20	33.25	33.10	33.60	874,000	29,102,000	33.297	26.29	26.25	26.29	26.17	26.57	1,105,357	26.328	-0.45%
2017-11-15	0	33.40	33.40	33.50	33.05	33.95	1,186,000	39,680,800	33.458	26.41	26.41	26.49	26.13	26.84	1,499,947	26.455	-1.47%
2017-11-14	0	33.90	33.85	34.00	33.50	34.10	785,334	26,626,489	33.905	26.80	26.77	26.88	26.49	26.96	993,220	26.808	0.44%
2017-11-13	0	33.75	33.75	33.90	33.10	34.60	1,895,965	64,535,094	34.038	26.69	26.69	26.80	26.17	27.36	2,397,847	26.914	0.15%
2017-11-10	0	33.70	33.70	33.75	32.90	33.80	1,224,294	41,071,316	33.547	26.65	26.65	26.69	26.01	26.73	1,548,377	26.525	0.90%
2017-11-09	0	33.40	33.35	33.40	32.05	33.45	1,190,091	39,166,777	32.911	26.41	26.37	26.41	25.34	26.45	1,505,121	26.022	3.09%
2017-11-08	0	32.40	32.40	32.45	32.35	33.05	809,879	26,475,443	32.691	25.62	25.62	25.66	25.58	26.13	1,024,262	25.848	-1.82%
2017-11-07	0	33.00	32.95	33.00	32.45	33.60	1,598,671	53,158,117	33.251	26.09	26.05	26.09	25.66	26.57	2,021,856	26.292	1.85%
2017-11-06	0	32.40	32.40	32.45	31.60	33.00	887,374	28,873,818	32.538	25.62	25.62	25.66	24.99	26.09	1,122,271	25.728	1.41%
2017-11-03	0	31.95	31.90	31.95	31.70	33.00	660,231	21,361,829	32.355	25.26	25.22	25.26	25.07	26.09	835,001	25.583	-1.54%
2017-11-02	0	32.45	32.45	32.70	32.25	33.30	1,530,100	50,181,465	32.796	25.66	25.66	25.86	25.50	26.33	1,935,134	25.932	0.15%
2017-11-01	0	32.40	32.40	32.55	32.05	32.70	1,331,101	43,113,909	32.390	25.62	25.62	25.74	25.34	25.86	1,683,457	25.610	-0.77%
2017-10-31	0	32.65	32.60	32.65	31.75	32.85	2,171,177	70,612,925	32.523	25.82	25.78	25.82	25.10	25.97	2,745,910	25.716	2.03%
2017-10-30	0	32.00	32.00	32.05	31.50	32.30	1,046,897	33,448,743	31.950	25.30	25.30	25.34	24.91	25.54	1,324,022	25.263	0.79%
2017-10-27	0	31.75	31.65	31.75	31.45	32.05	749,941	23,767,380	31.692	25.10	25.03	25.10	24.87	25.34	948,458	25.059	-0.16%
2017-10-26	0	31.80	31.75	31.80	31.05	32.00	1,236,379	39,193,352	31.700	25.14	25.10	25.14	24.55	25.30	1,563,662	25.065	2.58%
2017-10-25	0	31.00	31.00	31.05	30.60	31.15	2,014,071	62,523,908	31.044	24.51	24.51	24.55	24.20	24.63	2,547,217	24.546	0.65%
2017-10-24	0	30.80	30.80	30.85	30.60	31.25	1,288,684	39,977,625	31.022	24.35	24.35	24.39	24.20	24.71	1,629,812	24.529	-0.16%
2017-10-23	0	30.85	30.85	30.90	30.80	31.45	253,662	7,858,037	30.978	24.39	24.39	24.43	24.35	24.87	320,809	24.494	-0.96%
2017-10-20	0	31.15	31.15	31.25	30.35	31.50	945,203	29,323,974	31.024	24.63	24.63	24.71	24.00	24.91	1,195,408	24.531	2.64%
2017-10-19	0	30.35	30.30	30.35	30.35	31.35	1,374,000	42,171,100	30.692	24.00	23.96	24.00	24.00	24.79	1,737,712	24.268	-1.94%
2017-10-18	0	30.95	30.90	30.95	30.65	31.75	668,000	20,708,800	31.001	24.47	24.43	24.47	24.23	25.10	844,827	24.512	-1.12%
2017-10-17	0	31.30	31.25	31.30	31.30	31.80	622,164	19,605,193	31.511	24.75	24.71	24.75	24.75	25.14	786,857	24.916	-0.95%
2017-10-16	0	31.60	31.55	31.60	31.60	32.80	1,422,563	45,550,708	32.020	24.99	24.95	24.99	24.99	25.93	1,799,130	25.318	-3.66%
2017-10-13	0	32.80	32.75	32.80	31.90	33.60	2,802,900	92,555,985	33.022	25.93	25.90	25.93	25.22	26.57	3,544,857	26.110	4.29%
2017-10-12	0	31.45	31.40	31.45	31.40	32.20	763,000	24,183,250	31.695	24.87	24.83	24.87	24.83	25.46	964,974	25.061	-2.33%
2017-10-11	0	32.20	32.15	32.20	31.60	32.85	2,305,356	74,618,670	32.368	25.46	25.42	25.46	24.99	25.97	2,915,608	25.593	2.06%
2017-10-10	0	31.55	31.55	31.60	31.05	31.55	932,124	29,203,164	31.330	24.95	24.95	24.99	24.55	24.95	1,178,867	24.772	2.27%
2017-10-09	0	30.85	30.85	30.90	30.60	31.25	887,758	27,518,025	30.997	24.39	24.39	24.43	24.20	24.71	1,122,757	24.509	0.98%
2017-10-06	0	30.55	30.55	30.60	30.45	30.80	518,200	15,900,500	30.684	24.16	24.16	24.20	24.08	24.35	655,373	24.262	0.66%
2017-10-04	0	30.35	30.30	30.35	30.00	30.80	629,674	19,137,896	30.393	24.00	23.96	24.00	23.72	24.35	796,355	24.032	1.34%
2017-10-03	0	29.95	29.90	29.95	29.65	30.55	432,050	12,958,934	29.994	23.68	23.64	23.68	23.44	24.16	546,418	23.716	0.17%
2017-09-29	0	29.90	29.85	30.00	29.70	30.10	813,847	24,319,717	29.882	23.64	23.60	23.72	23.48	23.80	1,029,281	23.628	0.00%
2017-09-28	0	29.90	29.90	29.95	29.80	30.35	882,632	26,601,810	30.139	23.64	23.64	23.68	23.56	24.00	1,116,274	23.831	-1.97%
2017-09-27	0	30.50	30.50	30.55	30.00	30.90	768,081	23,311,792	30.351	24.12	24.12	24.16	23.72	24.43	971,400	23.998	0.49%
2017-09-26	0	30.35	30.30	30.35	30.25	31.00	612,334	18,757,291	30.632	24.00	23.96	24.00	23.92	24.51	774,425	24.221	-1.94%
2017-09-25	0	30.95	30.90	30.95	30.80	31.50	436,392	13,560,554	31.074	24.47	24.43	24.47	24.35	24.91	551,910	24.570	-2.37%
2017-09-22	0	31.70	31.60	31.70	31.05	31.75	1,023,861	32,070,657	31.323	25.07	24.99	25.07	24.55	25.10	1,294,888	24.767	0.32%
2017-09-21	0	31.60	31.60	31.65	31.50	32.30	1,092,816	34,886,028	31.923	24.99	24.99	25.03	24.91	25.54	1,382,096	25.241	-2.17%
2017-09-20	0	32.30	32.15	32.30	31.90	32.55	1,003,497	32,335,262	32.223	25.54	25.42	25.54	25.22	25.74	1,269,133	25.478	0.94%
2017-09-19	0	32.00	32.00	32.10	32.00	32.80	674,132	21,742,548	32.253	25.30	25.30	25.38	25.30	25.93	852,582	25.502	-0.31%
2017-09-18	0	32.10	32.05	32.10	31.20	32.25	1,154,084	36,904,069	31.977	25.38	25.34	25.38	24.67	25.50	1,459,582	25.284	1.90%
2017-09-15	0	31.50	31.45	31.50	30.75	31.90	1,562,400	49,133,120	31.447	24.91	24.87	24.91	24.31	25.22	1,975,984	24.865	1.12%
2017-09-14	0	31.15	31.10	31.20	30.90	31.40	964,243	30,057,061	31.172	24.63	24.59	24.67	24.43	24.83	1,219,488	24.647	-0.32%
2017-09-13	0	31.25	31.15	31.30	30.75	31.25	471,244	14,639,033	31.065	24.71	24.63	24.75	24.31	24.71	595,987	24.563	0.48%
2017-09-12	0	31.10	31.00	31.10	30.85	31.40	653,346	20,328,064	31.114	24.59	24.51	24.59	24.39	24.83	826,294	24.602	-0.96%
2017-09-11	0	31.40	31.30	31.45	31.35	31.70	321,614	10,108,955	31.432	24.83	24.75	24.87	24.79	25.07	406,749	24.853	0.16%
2017-09-08	0	31.35	31.35	31.40	31.20	31.55	1,205,039	37,889,775	31.443	24.79	24.79	24.83	24.67	24.95	1,524,025	24.862	-0.63%
2017-09-07	0	31.55	31.50	31.55	31.50	32.20	784,029	24,799,028	31.630	24.95	24.91	24.95	24.91	25.46	991,570	25.010	-0.32%
2017-09-06	0	31.65	31.65	31.70	31.60	31.85	629,952	19,982,616	31.721	25.03	25.03	25.07	24.99	25.18	796,707	25.082	-0.16%
2017-09-05	0	31.70	31.70	31.80	31.50	32.00	469,629	14,876,059	31.676	25.07	25.07	25.14	24.91	25.30	593,945	25.046	-0.47%
2017-09-04	0	31.85	31.85	31.90	31.15	32.25	1,334,344	42,396,761	31.773	25.18	25.18	25.22	24.63	25.50	1,687,559	25.123	-0.16%
2017-09-01	0	31.90	31.90	32.10	31.90	32.85	1,608,994	52,078,435	32.367	25.22	25.22	25.38	25.22	25.97	2,034,912	25.592	-1.69%
2017-08-31	0	32.45	32.45	32.50	32.45	33.45	1,311,025	42,754,648	32.612	25.66	25.66	25.70	25.66	26.45	1,658,067	25.786	-2.70%
2017-08-30	0	33.35	33.25	33.35	32.80	33.35	588,007	19,544,731	33.239	26.37	26.29	26.37	25.93	26.37	743,659	26.282	1.52%
2017-08-29	0	32.85	32.85	32.95	32.55	33.30	607,707	20,072,747	33.030	25.97	25.97	26.05	25.74	26.33	768,573	26.117	-0.30%
2017-08-28	0	32.95	32.95	33.00	32.90	33.55	694,718	22,994,125	33.099	26.05	26.05	26.09	26.01	26.53	878,617	26.171	-1.05%
2017-08-25	0	33.30	33.30	33.45	33.20	33.85	1,285,000	42,978,028	33.446	26.33	26.33	26.45	26.25	26.77	1,625,153	26.446	-0.45%
2017-08-24	0	33.45	33.45	33.60	33.45	34.00	791,132	26,598,340	33.621	26.45	26.45	26.57	26.45	26.88	1,000,553	26.584	0.00%
2017-08-22	0	33.45	33.45	33.50	33.35	34.25	845,328	28,484,671	33.697	26.45	26.45	26.49	26.37	27.08	1,069,095	26.644	-1.33%
2017-08-21	0	33.90	33.90	33.95	33.90	34.55	378,000	12,938,574	34.229	26.80	26.80	26.84	26.80	27.32	478,061	27.065	-2.45%
2017-08-18	0	34.75	34.65	34.75	33.90	35.35	1,423,721	49,789,882	34.972	27.48	27.40	27.48	26.80	27.95	1,800,595	27.652	-0.14%
2017-08-17	0	34.80	34.80	34.85	34.45	34.95	734,039	25,465,863	34.693	27.52	27.52	27.56	27.24	27.63	928,347	27.431	0.87%
2017-08-16	0	34.50	34.50	34.55	33.65	34.85	807,088	27,738,258	34.368	27.28	27.28	27.32	26.61	27.56	1,020,733	27.175	2.53%
2017-08-15	0	33.65	33.60	33.65	33.55	34.40	554,470	18,789,280	33.887	26.61	26.57	26.61	26.53	27.20	701,244	26.794	-0.15%
2017-08-14	0	33.70	33.65	33.70	33.50	33.90	216,000	7,275,950	33.685	26.65	26.61	26.65	26.49	26.80	273,177	26.635	0.75%
2017-08-11	0	33.45	33.45	33.65	33.35	34.00	331,151	11,151,907	33.676	26.45	26.45	26.61	26.37	26.88	418,810	26.628	-1.62%
2017-08-10	0	34.00	33.95	34.00	33.70	34.25	272,609	9,260,184	33.969	26.88	26.84	26.88	26.65	27.08	344,771	26.859	-0.29%
2017-08-09	0	34.10	34.10	34.15	33.75	34.40	752,899	25,656,615	34.077	26.96	26.96	27.00	26.69	27.20	952,199	26.945	0.74%
2017-08-08	0	33.85	33.70	33.85	33.60	34.15	288,000	9,731,550	33.790	26.77	26.65	26.77	26.57	27.00	364,237	26.718	0.15%
2017-08-07	0	33.80	33.80	33.95	33.65	34.05	234,000	7,920,100	33.847	26.73	26.73	26.84	26.61	26.92	295,942	26.762	0.75%
2017-08-04	0	33.55	33.55	33.60	33.50	33.90	184,000	6,194,800	33.667	26.53	26.53	26.57	26.49	26.80	232,707	26.621	-0.30%
2017-08-03	0	33.65	33.65	33.80	33.65	33.95	220,888	7,455,048	33.750	26.61	26.61	26.73	26.61	26.84	279,359	26.686	-1.03%
2017-08-02	0	34.00	34.00	34.05	33.80	34.65	173,824	5,923,280	34.076	26.88	26.88	26.92	26.73	27.40	219,837	26.944	-0.29%
2017-08-01	0	34.10	34.10	34.15	33.45	34.25	754,000	25,593,400	33.944	26.96	26.96	27.00	26.45	27.08	953,592	26.839	1.79%
2017-07-31	0	33.50	33.45	33.50	33.25	33.85	767,831	25,768,410	33.560	26.49	26.45	26.49	26.29	26.77	971,084	26.536	-0.74%
2017-07-28	0	33.75	33.70	33.75	33.55	34.25	439,721	14,876,764	33.832	26.69	26.65	26.69	26.53	27.08	556,120	26.751	-1.46%
2017-07-27	0	34.25	34.15	34.25	33.80	34.50	482,168	16,475,879	34.170	27.08	27.00	27.08	26.73	27.28	609,803	27.018	0.74%
2017-07-26	0	34.00	34.00	34.15	34.00	34.65	733,721	25,108,980	34.221	26.88	26.88	27.00	26.88	27.40	927,945	27.059	-0.58%
2017-07-25	0	34.20	34.20	34.45	34.15	35.10	932,189	32,142,459	34.481	27.04	27.04	27.24	27.00	27.75	1,178,949	27.264	-2.29%
2017-07-24	0	35.00	35.00	35.10	35.00	35.25	545,709	19,173,965	35.136	27.67	27.67	27.75	27.67	27.87	690,164	27.782	0.00%
2017-07-21	0	35.00	35.00	35.05	34.80	35.20	490,720	17,186,282	35.023	27.67	27.67	27.71	27.52	27.83	620,619	27.692	0.57%
2017-07-20	0	34.80	34.80	35.00	34.40	35.30	320,000	11,202,750	35.009	27.52	27.52	27.67	27.20	27.91	404,707	27.681	0.29%
2017-07-19	0	34.70	34.65	34.70	34.55	35.05	592,158	20,654,051	34.879	27.44	27.40	27.44	27.32	27.71	748,908	27.579	-1.00%
2017-07-18	0	35.05	34.85	35.05	34.30	35.05	618,081	21,433,600	34.678	27.71	27.56	27.71	27.12	27.71	781,694	27.419	0.43%
2017-07-17	0	34.90	34.80	34.90	34.60	35.20	831,389	28,996,944	34.878	27.60	27.52	27.60	27.36	27.83	1,051,466	27.578	-0.14%
2017-07-14	0	34.95	34.80	34.95	34.60	35.10	442,000	15,396,900	34.835	27.63	27.52	27.63	27.36	27.75	559,002	27.544	-0.14%
2017-07-13	0	35.00	34.65	35.00	34.45	35.00	456,000	15,859,000	34.779	27.67	27.40	27.67	27.24	27.67	576,708	27.499	2.49%
2017-07-12	0	34.15	34.15	34.30	34.15	34.60	284,993	9,792,443	34.360	27.00	27.00	27.12	27.00	27.36	360,434	27.169	-0.73%
2017-07-11	0	34.40	34.40	34.60	33.95	35.00	661,087	22,896,791	34.635	27.20	27.20	27.36	26.84	27.67	836,084	27.386	0.73%
2017-07-10	0	34.15	34.15	34.30	34.15	34.50	237,194	8,133,111	34.289	27.00	27.00	27.12	27.00	27.28	299,982	27.112	-0.73%
2017-07-07	0	34.40	34.35	34.55	33.85	34.80	336,027	11,576,134	34.450	27.20	27.16	27.32	26.77	27.52	424,977	27.239	0.29%
2017-07-06	0	34.30	34.30	34.45	34.00	34.70	603,222	20,755,942	34.408	27.12	27.12	27.24	26.88	27.44	762,901	27.207	1.03%
2017-07-05	0	33.95	33.75	33.95	33.35	34.20	794,187	26,719,575	33.644	26.84	26.69	26.84	26.37	27.04	1,004,417	26.602	0.44%
2017-07-04	0	34.20	34.15	34.30	34.10	35.40	978,027	33,653,835	34.410	26.73	26.69	26.80	26.65	27.66	1,251,559	26.890	-2.29%
2017-07-03	0	35.00	35.00	35.25	34.50	35.30	400,654	14,036,056	35.033	27.35	27.35	27.55	26.96	27.59	512,708	27.376	1.30%
2017-06-30	0	34.55	34.55	34.65	34.50	35.10	356,000	12,366,000	34.736	27.00	27.00	27.08	26.96	27.43	455,565	27.144	-1.14%
2017-06-29	0	34.95	34.80	34.95	34.75	35.20	679,759	23,717,893	34.892	27.31	27.19	27.31	27.16	27.51	869,872	27.266	0.72%
2017-06-28	0	34.70	34.65	34.75	34.65	35.45	420,000	14,651,700	34.885	27.12	27.08	27.16	27.08	27.70	537,465	27.261	-0.43%
2017-06-27	0	34.85	34.80	34.90	34.75	35.80	870,007	30,591,112	35.162	27.23	27.19	27.27	27.16	27.98	1,113,328	27.477	-3.33%
2017-06-26	0	36.05	35.90	36.05	35.70	36.10	524,886	18,838,485	35.891	28.17	28.05	28.17	27.90	28.21	671,685	28.047	0.98%
2017-06-23	0	35.70	35.70	35.80	35.15	35.90	669,107	23,882,082	35.692	27.90	27.90	27.98	27.47	28.05	856,241	27.892	0.71%
2017-06-22	0	35.45	35.25	35.45	34.30	35.45	910,528	31,905,657	35.041	27.70	27.55	27.70	26.80	27.70	1,165,182	27.383	4.57%
2017-06-21	0	33.90	33.90	33.95	33.80	34.45	1,073,878	36,610,495	34.092	26.49	26.49	26.53	26.41	26.92	1,374,218	26.641	-1.31%
2017-06-20	0	34.35	34.35	34.50	34.30	34.90	676,958	23,407,234	34.577	26.84	26.84	26.96	26.80	27.27	866,288	27.020	-1.43%
2017-06-19	0	34.85	34.85	34.95	34.85	35.50	252,000	8,832,400	35.049	27.23	27.23	27.31	27.23	27.74	322,479	27.389	-0.99%
2017-06-16	0	35.20	35.05	35.20	34.90	35.40	591,181	20,787,915	35.163	27.51	27.39	27.51	27.27	27.66	756,521	27.478	0.28%
2017-06-15	0	35.10	35.10	35.40	35.10	36.15	757,702	26,866,295	35.458	27.43	27.43	27.66	27.43	28.25	969,614	27.708	-1.54%
2017-06-14	0	35.65	35.60	35.65	35.25	35.75	337,702	11,981,816	35.480	27.86	27.82	27.86	27.55	27.94	432,150	27.726	0.00%
2017-06-13	0	35.65	35.60	35.75	35.50	36.10	469,702	16,731,985	35.623	27.86	27.82	27.94	27.74	28.21	601,067	27.837	-0.56%
2017-06-12	0	35.85	35.80	36.00	34.90	36.45	1,016,306	36,573,366	35.987	28.01	27.98	28.13	27.27	28.48	1,300,544	28.122	-1.24%
2017-06-09	0	36.30	36.00	36.35	35.80	36.75	2,092,090	75,926,224	36.292	28.37	28.13	28.41	27.98	28.72	2,677,201	28.360	0.83%
2017-06-08	0	36.00	35.90	36.00	35.55	36.25	840,700	30,228,450	35.956	28.13	28.05	28.13	27.78	28.33	1,075,825	28.098	-0.69%
2017-06-07	0	36.25	36.00	36.30	35.30	36.25	647,953	23,211,867	35.823	28.33	28.13	28.37	27.59	28.33	829,171	27.994	2.11%
2017-06-06	0	35.50	35.40	35.50	35.15	36.10	306,000	10,859,350	35.488	27.74	27.66	27.74	27.47	28.21	391,581	27.732	-1.39%
2017-06-05	0	36.00	35.90	36.05	35.70	36.10	440,844	15,841,133	35.934	28.13	28.05	28.17	27.90	28.21	564,138	28.080	0.70%
2017-06-02	0	35.75	35.65	35.75	35.35	36.05	872,597	31,212,391	35.770	27.94	27.86	27.94	27.62	28.17	1,116,643	27.952	0.00%
2017-06-01	0	35.75	35.60	35.75	35.20	36.25	632,234	22,506,032	35.598	27.94	27.82	27.94	27.51	28.33	809,056	27.818	0.70%
2017-05-31	0	35.50	35.40	35.50	35.00	36.30	1,449,864	51,401,156	35.452	27.74	27.66	27.74	27.35	28.37	1,855,358	27.704	-2.34%
2017-05-29	0	36.35	36.30	36.35	35.80	36.75	709,771	25,702,034	36.212	28.41	28.37	28.41	27.98	28.72	908,278	28.298	1.11%
2017-05-26	0	35.95	35.75	36.00	35.70	37.70	1,337,004	48,364,497	36.174	28.09	27.94	28.13	27.90	29.46	1,710,934	28.268	-4.64%
2017-05-25	0	37.70	37.65	37.70	33.70	37.70	3,305,354	117,666,282	35.599	29.46	29.42	29.46	26.33	29.46	4,229,787	27.818	12.54%
2017-05-24	0	33.50	33.30	33.55	33.25	34.00	1,106,266	37,168,179	33.598	26.18	26.02	26.22	25.98	26.57	1,415,664	26.255	-0.15%
2017-05-23	0	33.55	33.55	33.60	33.50	34.30	887,800	30,110,420	33.916	26.22	26.22	26.26	26.18	26.80	1,136,098	26.503	-1.61%
2017-05-22	0	34.10	34.00	34.10	33.50	34.50	1,137,840	38,792,594	34.093	26.65	26.57	26.65	26.18	26.96	1,456,068	26.642	1.34%
2017-05-19	0	33.65	33.50	33.70	33.30	33.75	298,550	10,013,727	33.541	26.30	26.18	26.33	26.02	26.37	382,048	26.211	0.90%
2017-05-18	0	33.35	33.35	33.40	33.30	34.15	776,000	26,178,500	33.735	26.06	26.06	26.10	26.02	26.69	993,030	26.362	-0.74%
2017-05-17	0	33.60	33.55	33.65	33.45	34.15	648,683	21,874,887	33.722	26.26	26.22	26.30	26.14	26.69	830,105	26.352	-0.74%
2017-05-16	0	33.85	33.75	33.85	33.40	33.85	712,000	23,957,600	33.648	26.45	26.37	26.45	26.10	26.45	911,130	26.294	0.45%
2017-05-15	0	33.70	33.55	33.70	33.55	34.30	750,000	25,321,900	33.763	26.33	26.22	26.33	26.22	26.80	959,758	26.384	-0.30%
2017-05-12	0	33.80	33.65	33.80	33.25	33.80	799,734	26,854,599	33.579	26.41	26.30	26.41	25.98	26.41	1,023,402	26.241	1.50%
2017-05-11	0	33.30	33.30	33.35	33.10	33.95	1,223,811	41,200,632	33.666	26.02	26.02	26.06	25.87	26.53	1,566,083	26.308	-2.06%
2017-05-10	0	34.00	33.85	34.00	33.50	34.40	752,247	25,493,737	33.890	26.57	26.45	26.57	26.18	26.88	962,634	26.483	1.34%
2017-05-09	0	33.55	33.40	33.55	33.25	33.85	344,172	11,518,871	33.468	26.22	26.10	26.22	25.98	26.45	440,429	26.154	-0.45%
2017-05-08	0	33.70	33.60	33.70	33.50	34.30	500,675	16,899,346	33.753	26.33	26.26	26.33	26.18	26.80	640,703	26.376	0.30%
2017-05-05	0	33.60	33.60	33.65	33.60	34.70	1,183,302	40,275,622	34.037	26.26	26.26	26.30	26.26	27.12	1,514,245	26.598	-3.86%
2017-05-04	0	34.95	34.90	34.95	34.50	34.95	1,170,000	40,593,350	34.695	27.31	27.27	27.31	26.96	27.31	1,497,223	27.112	0.14%
2017-05-02	0	34.90	34.90	34.95	34.80	35.15	1,010,177	35,274,456	34.919	27.27	27.27	27.31	27.19	27.47	1,292,701	27.287	-0.29%
2017-04-28	0	35.00	34.90	35.05	34.80	35.30	695,458	24,302,277	34.944	27.35	27.27	27.39	27.19	27.59	889,962	27.307	0.29%
2017-04-27	0	34.90	34.85	34.90	34.55	35.25	898,584	31,366,281	34.906	27.27	27.23	27.27	27.00	27.55	1,149,898	27.277	-1.13%
2017-04-26	0	35.30	35.05	35.30	34.70	35.30	693,900	24,274,875	34.983	27.59	27.39	27.59	27.12	27.59	887,968	27.338	0.57%
2017-04-25	0	35.10	34.95	35.15	34.85	35.10	390,411	13,653,889	34.973	27.43	27.31	27.47	27.23	27.43	499,600	27.330	0.43%
2017-04-24	0	34.95	34.85	34.95	34.70	35.20	753,011	26,242,030	34.849	27.31	27.23	27.31	27.12	27.51	963,611	27.233	-0.14%
2017-04-21	0	35.00	34.90	35.00	34.65	35.00	252,451	8,813,982	34.914	27.35	27.27	27.35	27.08	27.35	323,056	27.283	0.43%
2017-04-20	0	34.85	34.85	34.90	34.55	35.00	466,570	16,254,822	34.839	27.23	27.23	27.27	27.00	27.35	597,059	27.225	0.00%
2017-04-19	0	34.85	34.85	34.90	34.40	35.00	1,373,975	47,860,788	34.834	27.23	27.23	27.27	26.88	27.35	1,758,245	27.221	-0.29%
2017-04-18	0	34.95	34.85	34.95	33.70	34.95	1,600,884	55,292,534	34.539	27.31	27.23	27.31	26.33	27.31	2,048,615	26.990	2.34%
2017-04-13	0	34.15	34.15	34.25	33.65	34.40	670,000	22,885,400	34.157	26.69	26.69	26.76	26.30	26.88	857,384	26.692	0.89%
2017-04-12	0	33.85	33.85	33.95	33.40	34.20	992,396	33,524,024	33.781	26.45	26.45	26.53	26.10	26.73	1,269,947	26.398	0.45%
2017-04-11	0	33.70	33.65	33.75	33.55	34.80	1,590,063	53,769,187	33.816	26.33	26.30	26.37	26.22	27.19	2,034,768	26.425	-3.02%
2017-04-10	0	34.75	34.60	34.75	34.60	35.00	133,654	4,636,524	34.690	27.16	27.04	27.16	27.04	27.35	171,034	27.109	-0.71%
2017-04-07	0	35.00	34.95	35.00	34.40	35.10	1,390,313	48,197,664	34.667	27.35	27.31	27.35	26.88	27.43	1,779,152	27.090	0.72%
2017-04-06	0	34.75	34.65	34.75	34.60	35.55	1,170,000	40,757,450	34.835	27.16	27.08	27.16	27.04	27.78	1,497,223	27.222	-1.84%
2017-04-05	0	35.40	35.15	35.40	34.70	35.40	1,402,623	49,229,618	35.098	27.66	27.47	27.66	27.12	27.66	1,794,905	27.427	0.28%
2017-04-03	0	35.30	35.25	35.30	35.20	36.00	638,000	22,601,500	35.426	27.59	27.55	27.59	27.51	28.13	816,434	27.683	-1.40%
2017-03-31	0	35.80	35.70	35.80	35.30	36.10	484,000	17,227,400	35.594	27.98	27.90	27.98	27.59	28.21	619,364	27.815	-0.69%
2017-03-30	0	36.05	35.85	36.05	35.25	36.05	752,016	26,814,004	35.656	28.17	28.01	28.17	27.55	28.17	962,338	27.863	0.56%
2017-03-29	0	35.85	35.55	35.85	35.45	36.35	906,524	32,391,906	35.732	28.01	27.78	28.01	27.70	28.41	1,160,058	27.923	-1.38%
2017-03-28	0	36.35	36.30	36.35	35.95	36.60	862,000	31,315,000	36.328	28.41	28.37	28.41	28.09	28.60	1,103,082	28.389	1.25%
2017-03-27	0	35.90	35.90	36.05	35.85	36.55	1,110,000	40,095,700	36.122	28.05	28.05	28.17	28.01	28.56	1,420,442	28.228	0.98%
2017-03-24	0	35.55	35.55	35.60	35.40	36.45	1,674,075	59,946,178	35.809	27.78	27.78	27.82	27.66	28.48	2,142,276	27.982	0.00%
2017-03-23	0	35.55	35.55	35.60	35.20	35.75	1,033,704	36,740,890	35.543	27.78	27.78	27.82	27.51	27.94	1,322,808	27.775	0.28%
2017-03-22	0	35.45	35.45	35.55	35.30	35.95	1,520,370	54,095,874	35.581	27.70	27.70	27.78	27.59	28.09	1,945,583	27.804	-3.54%
2017-03-21	0	36.75	36.70	36.75	35.80	36.80	1,636,195	59,626,632	36.442	28.72	28.68	28.72	27.98	28.76	2,093,802	28.478	1.24%
2017-03-20	0	36.30	36.20	36.30	35.75	36.40	2,082,293	75,131,155	36.081	28.37	28.29	28.37	27.94	28.44	2,664,664	28.195	0.83%
2017-03-17	0	36.00	36.00	36.05	35.75	36.10	1,022,753	36,808,055	35.989	28.13	28.13	28.17	27.94	28.21	1,308,794	28.124	0.42%
2017-03-16	0	35.85	35.85	36.00	35.70	36.60	1,265,000	45,433,550	35.916	28.01	28.01	28.13	27.90	28.60	1,618,792	28.066	-0.69%
2017-03-15	0	36.10	35.90	36.10	35.50	36.15	1,094,040	39,178,511	35.811	28.21	28.05	28.21	27.74	28.25	1,400,018	27.984	0.28%
2017-03-14	0	36.00	36.00	36.05	35.60	36.50	1,529,170	55,144,612	36.062	28.13	28.13	28.17	27.82	28.52	1,956,844	28.180	0.00%
2017-03-13	0	36.00	35.95	36.00	35.45	36.00	1,923,454	69,033,143	35.890	28.13	28.09	28.13	27.70	28.13	2,461,401	28.046	3.90%
2017-03-10	0	34.65	34.65	34.85	34.55	35.15	1,844,083	64,088,763	34.754	27.08	27.08	27.23	27.00	27.47	2,359,832	27.158	-1.00%
2017-03-09	0	35.00	34.95	35.00	34.35	35.10	4,784,028	166,022,568	34.704	27.35	27.31	27.35	26.84	27.43	6,122,013	27.119	-0.14%
2017-03-08	0	35.05	34.95	35.05	34.85	35.25	2,217,546	77,565,181	34.978	27.39	27.31	27.39	27.23	27.55	2,837,744	27.333	-0.57%
2017-03-07	0	35.25	35.20	35.25	35.00	35.50	2,559,335	90,114,047	35.210	27.55	27.51	27.55	27.35	27.74	3,275,123	27.515	-0.14%
2017-03-06	0	35.30	35.25	35.30	35.10	36.40	9,418,178	337,981,201	35.886	27.59	27.55	27.59	27.43	28.44	12,052,230	28.043	-3.29%
2017-03-03	0	36.50	36.50	36.55	34.40	36.50	19,500,524	702,606,862	36.030	28.52	28.52	28.56	26.88	28.52	24,954,382	28.156	4.58%
2017-03-02	0	34.90	34.85	34.90	34.75	35.60	2,668,538	93,711,703	35.117	27.27	27.23	27.27	27.16	27.82	3,414,868	27.442	-0.57%
2017-03-01	0	35.10	35.10	35.25	34.80	35.50	1,484,114	52,191,521	35.167	27.43	27.43	27.55	27.19	27.74	1,899,187	27.481	-1.68%
2017-02-28	0	35.70	35.65	35.70	35.10	35.70	2,482,000	88,059,900	35.479	27.90	27.86	27.90	27.43	27.90	3,176,160	27.725	0.56%
2017-02-27	0	35.50	35.45	35.50	35.15	36.50	2,950,707	104,687,971	35.479	27.74	27.70	27.74	27.47	28.52	3,775,953	27.725	0.57%
2017-02-24	0	35.30	35.30	35.40	35.00	35.80	3,686,007	130,115,338	35.300	27.59	27.59	27.66	27.35	27.98	4,716,900	27.585	-0.98%
2017-02-23	0	35.65	35.65	35.70	35.15	36.50	2,165,874	76,815,104	35.466	27.86	27.86	27.90	27.47	28.52	2,771,620	27.715	0.28%
2017-02-22	0	35.55	35.45	35.55	34.15	35.85	5,477,193	193,068,674	35.250	27.78	27.70	27.78	26.69	28.01	7,009,041	27.546	2.30%
2017-02-21	0	34.75	34.65	34.75	34.40	35.05	1,142,279	39,682,975	34.740	27.16	27.08	27.16	26.88	27.39	1,461,749	27.148	0.00%
2017-02-20	0	34.75	34.75	34.85	33.80	35.00	3,067,050	105,960,906	34.548	27.16	27.16	27.23	26.41	27.35	3,924,835	26.998	1.16%
2017-02-17	0	34.35	34.30	34.35	34.05	34.70	1,682,350	57,828,270	34.374	26.84	26.80	26.84	26.61	27.12	2,152,865	26.861	0.00%
2017-02-16	0	34.35	34.35	34.40	34.00	34.75	2,221,000	75,907,850	34.177	26.84	26.84	26.88	26.57	27.16	2,842,164	26.708	-0.43%
2017-02-15	0	34.50	34.50	34.55	34.05	35.30	3,336,633	114,975,568	34.459	26.96	26.96	27.00	26.61	27.59	4,269,814	26.928	-1.71%
2017-02-14	0	35.10	35.10	35.15	34.60	35.40	2,437,218	85,286,644	34.993	27.43	27.43	27.47	27.04	27.66	3,118,853	27.346	0.29%
2017-02-13	0	35.00	34.95	35.00	34.40	35.20	3,305,040	115,261,292	34.874	27.35	27.31	27.35	26.88	27.51	4,229,385	27.252	0.29%
2017-02-10	0	34.90	34.90	34.95	34.55	36.00	3,244,120	113,524,510	34.994	27.27	27.27	27.31	27.00	28.13	4,151,427	27.346	-3.06%
2017-02-09	0	36.00	35.90	36.00	34.30	36.10	12,011,511	426,363,340	35.496	28.13	28.05	28.13	26.80	28.21	15,370,860	27.738	5.57%
2017-02-08	0	34.10	34.10	34.15	33.05	34.45	5,589,897	188,036,159	33.639	26.65	26.65	26.69	25.83	26.92	7,153,265	26.287	2.40%
2017-02-07	0	33.30	33.30	33.35	32.35	33.50	4,225,631	140,048,202	33.143	26.02	26.02	26.06	25.28	26.18	5,407,445	25.899	2.78%
2017-02-06	0	32.40	32.35	32.40	32.10	32.95	2,866,000	93,103,540	32.486	25.32	25.28	25.32	25.08	25.75	3,667,556	25.386	1.41%
2017-02-03	0	31.95	31.90	31.95	31.65	32.80	3,564,035	114,325,510	32.078	24.97	24.93	24.97	24.73	25.63	4,560,815	25.067	-0.78%
2017-02-02	0	32.20	32.20	32.35	32.10	33.10	2,872,888	92,950,217	32.354	25.16	25.16	25.28	25.08	25.87	3,676,370	25.283	-2.87%
2017-02-01	0	33.15	33.15	33.20	31.75	34.00	8,817,802	289,910,264	32.878	25.90	25.90	25.94	24.81	26.57	11,283,943	25.692	6.59%
2017-01-27	0	31.10	31.10	31.40	30.65	31.40	2,875,800	89,294,950	31.050	24.30	24.30	24.54	23.95	24.54	3,680,097	24.264	-1.43%
2017-01-26	0	31.55	31.50	31.55	29.65	31.90	4,931,650	154,137,015	31.255	24.65	24.62	24.65	23.17	24.93	6,310,922	24.424	6.59%
2017-01-25	0	29.60	29.60	29.65	29.50	30.20	1,170,000	34,888,995	29.820	23.13	23.13	23.17	23.05	23.60	1,497,223	23.302	-1.66%
2017-01-24	0	30.10	30.05	30.10	29.80	30.35	1,483,003	44,756,307	30.180	23.52	23.48	23.52	23.29	23.72	1,897,766	23.584	1.01%
2017-01-23	0	29.80	29.75	29.80	29.60	30.10	1,361,337	40,744,442	29.930	23.29	23.25	23.29	23.13	23.52	1,742,072	23.388	-1.00%
2017-01-20	0	30.10	30.05	30.10	29.10	30.15	3,317,126	99,352,235	29.951	23.52	23.48	23.52	22.74	23.56	4,244,852	23.405	2.73%
2017-01-19	0	29.30	29.20	29.30	29.00	29.50	1,176,406	34,360,475	29.208	22.90	22.82	22.90	22.66	23.05	1,505,420	22.825	0.17%
2017-01-18	0	29.25	29.20	29.25	28.75	29.25	1,327,180	38,654,342	29.125	22.86	22.82	22.86	22.47	22.86	1,698,362	22.760	1.74%
2017-01-17	0	28.75	28.75	28.80	28.75	29.40	1,278,575	36,925,555	28.880	22.47	22.47	22.51	22.47	22.97	1,636,164	22.568	-1.54%
2017-01-16	0	29.20	29.15	29.20	28.60	29.25	2,368,745	68,678,518	28.994	22.82	22.78	22.82	22.35	22.86	3,031,230	22.657	0.69%
2017-01-13	0	29.00	29.00	29.05	28.90	29.40	13,531,762	395,702,991	29.243	22.66	22.66	22.70	22.58	22.97	17,316,291	22.851	-0.68%
2017-01-12	0	29.20	29.20	29.25	28.50	29.20	2,366,862	68,643,961	29.002	22.82	22.82	22.86	22.27	22.82	3,028,820	22.664	2.28%
2017-01-11	0	28.55	28.55	28.60	28.55	29.20	1,530,280	43,936,988	28.712	22.31	22.31	22.35	22.31	22.82	1,958,265	22.437	-1.72%
2017-01-10	0	29.05	29.00	29.05	28.55	29.05	1,147,829	33,053,539	28.797	22.70	22.66	22.70	22.31	22.70	1,468,851	22.503	-0.34%
2017-01-09	0	29.15	29.10	29.15	28.40	29.20	2,407,238	69,520,058	28.880	22.78	22.74	22.78	22.19	22.82	3,080,488	22.568	2.10%
2017-01-06	0	28.55	28.55	28.60	28.50	29.45	2,079,418	59,926,454	28.819	22.31	22.31	22.35	22.27	23.01	2,660,984	22.520	-2.39%
2017-01-05	0	29.25	29.25	29.30	28.55	29.80	17,882,609	524,521,089	29.331	22.86	22.86	22.90	22.31	23.29	22,883,972	22.921	2.45%
2017-01-04	0	28.55	28.50	28.55	28.20	29.30	2,099,098	60,217,610	28.687	22.31	22.27	22.31	22.04	22.90	2,686,168	22.418	-1.89%
2017-01-03	0	29.10	29.05	29.15	29.00	29.65	1,150,034	33,618,692	29.233	22.74	22.70	22.78	22.66	23.17	1,471,673	22.844	-0.68%
2016-12-30	0	29.30	29.25	29.30	29.20	29.75	535,301	15,724,134	29.374	22.90	22.86	22.90	22.82	23.25	685,013	22.955	-0.17%
2016-12-29	0	29.35	29.30	29.35	29.10	29.60	1,899,190	55,700,489	29.329	22.94	22.90	22.94	22.74	23.13	2,430,351	22.919	0.17%
2016-12-28	0	29.30	29.30	29.40	29.10	29.70	1,372,970	40,287,186	29.343	22.90	22.90	22.97	22.74	23.21	1,756,959	22.930	0.00%
2016-12-23	0	29.30	29.30	29.35	29.20	29.55	2,164,000	63,647,650	29.412	22.90	22.90	22.94	22.82	23.09	2,769,222	22.984	-0.17%
2016-12-22	0	29.35	29.35	29.40	29.00	29.60	1,972,722	58,004,168	29.403	22.94	22.94	22.97	22.66	23.13	2,524,448	22.977	0.00%
2016-12-21	0	29.35	29.35	29.50	29.30	29.85	9,795,800	288,333,090	29.434	22.94	22.94	23.05	22.90	23.33	12,535,465	23.001	-1.34%
2016-12-20	0	29.75	29.70	29.75	29.40	29.95	808,000	23,984,700	29.684	23.25	23.21	23.25	22.97	23.40	1,033,979	23.196	-0.67%
2016-12-19	0	29.95	29.90	29.95	29.55	30.25	1,160,111	34,603,752	29.828	23.40	23.37	23.40	23.09	23.64	1,484,568	23.309	-1.96%
2016-12-16	0	30.55	30.50	30.55	29.65	30.65	1,931,374	58,573,230	30.327	23.87	23.83	23.87	23.17	23.95	2,471,536	23.699	1.66%
2016-12-15	0	30.05	30.00	30.05	29.55	30.25	1,022,700	30,564,515	29.886	23.48	23.44	23.48	23.09	23.64	1,308,726	23.354	-0.83%
2016-12-14	0	30.30	30.15	30.30	30.05	30.75	696,900	21,072,965	30.238	23.68	23.56	23.68	23.48	24.03	891,807	23.630	-0.49%
2016-12-13	0	30.45	30.40	30.45	29.90	30.50	1,059,086	32,021,608	30.235	23.80	23.76	23.80	23.37	23.83	1,355,289	23.627	1.50%
2016-12-12	0	30.00	30.00	30.05	29.95	30.80	922,314	27,815,768	30.159	23.44	23.44	23.48	23.40	24.07	1,180,264	23.567	-3.07%
2016-12-09	0	30.95	30.85	30.95	30.60	31.05	1,169,815	36,075,625	30.839	24.19	24.11	24.19	23.91	24.26	1,496,986	24.099	-0.16%
2016-12-08	0	31.00	30.85	31.00	30.75	31.35	1,002,391	31,083,858	31.010	24.22	24.11	24.22	24.03	24.50	1,282,737	24.232	-0.96%
2016-12-07	0	31.30	31.20	31.30	30.45	31.30	1,211,366	37,539,502	30.989	24.46	24.38	24.46	23.80	24.46	1,550,158	24.217	2.62%
2016-12-06	0	30.50	30.50	30.60	30.30	30.90	679,800	20,762,810	30.543	23.83	23.83	23.91	23.68	24.15	869,925	23.867	-0.97%
2016-12-05	0	30.80	30.75	30.80	30.40	30.90	719,404	22,075,689	30.686	24.07	24.03	24.07	23.76	24.15	920,605	23.980	0.49%
2016-12-02	0	30.65	30.65	30.80	30.40	31.05	1,020,000	31,292,450	30.679	23.95	23.95	24.07	23.76	24.26	1,305,271	23.974	-0.49%
2016-12-01	0	30.80	30.75	30.80	30.70	31.00	951,600	29,314,319	30.805	24.07	24.03	24.07	23.99	24.22	1,217,741	24.073	0.65%
2016-11-30	0	30.60	30.60	30.80	30.60	31.80	2,031,248	62,484,444	30.762	23.91	23.91	24.07	23.91	24.85	2,599,342	24.039	-2.39%
2016-11-29	0	31.35	31.25	31.35	30.95	31.65	2,092,525	65,492,953	31.299	24.50	24.42	24.50	24.19	24.73	2,677,757	24.458	0.64%
2016-11-28	0	31.15	31.05	31.15	30.90	31.45	947,285	29,480,228	31.121	24.34	24.26	24.34	24.15	24.58	1,212,219	24.319	0.32%
2016-11-25	0	31.05	31.05	31.10	30.60	31.20	1,845,083	57,200,885	31.002	24.26	24.26	24.30	23.91	24.38	2,361,111	24.226	0.16%
2016-11-24	0	31.00	31.00	31.05	30.80	31.25	2,712,000	84,146,802	31.028	24.22	24.22	24.26	24.07	24.42	3,470,485	24.246	0.00%
2016-11-23	0	31.00	30.90	31.00	30.65	31.45	2,073,837	64,442,539	31.074	24.22	24.15	24.22	23.95	24.58	2,653,843	24.283	-0.64%
2016-11-22	0	31.20	31.15	31.20	30.90	31.40	2,006,324	62,442,203	31.123	24.38	24.34	24.38	24.15	24.54	2,567,448	24.321	0.65%
2016-11-21	0	31.00	31.00	31.05	30.65	31.05	1,548,480	47,816,616	30.880	24.22	24.22	24.26	23.95	24.26	1,981,555	24.131	1.47%
2016-11-18	0	30.55	30.50	30.55	30.20	30.90	976,870	29,846,546	30.553	23.87	23.83	23.87	23.60	24.15	1,250,079	23.876	0.00%
2016-11-17	0	30.55	30.50	30.55	30.40	31.00	1,167,669	35,757,304	30.623	23.87	23.83	23.87	23.76	24.22	1,494,240	23.930	-0.81%
2016-11-16	0	30.80	30.80	30.85	30.55	31.25	1,296,000	40,101,100	30.942	24.07	24.07	24.11	23.87	24.42	1,658,462	24.180	0.00%
2016-11-15	0	30.80	30.75	30.80	30.45	31.15	1,180,000	36,255,100	30.725	24.07	24.03	24.07	23.80	24.34	1,510,019	24.010	-0.48%
2016-11-14	0	30.95	30.85	30.95	30.05	30.95	1,494,540	45,657,220	30.549	24.19	24.11	24.19	23.48	24.19	1,912,529	23.873	0.65%
2016-11-11	0	30.75	30.75	30.80	30.50	31.15	1,900,956	58,437,243	30.741	24.03	24.03	24.07	23.83	24.34	2,432,611	24.022	-2.38%
2016-11-10	0	31.50	31.50	31.65	31.40	32.30	1,894,875	60,178,168	31.758	24.62	24.62	24.73	24.54	25.24	2,424,829	24.817	2.27%
2016-11-09	0	30.80	30.75	30.80	30.30	32.05	4,938,876	154,060,007	31.193	24.07	24.03	24.07	23.68	25.05	6,320,169	24.376	-3.60%
2016-11-08	0	31.95	31.90	31.95	31.75	32.25	2,549,000	81,421,432	31.942	24.97	24.93	24.97	24.81	25.20	3,261,898	24.961	-0.62%
2016-11-07	0	32.15	31.95	32.15	30.40	32.35	3,137,445	99,603,625	31.747	25.12	24.97	25.12	23.76	25.28	4,014,918	24.808	2.06%
2016-11-04	0	31.50	31.45	31.50	31.00	31.80	2,227,336	70,036,872	31.444	24.62	24.58	24.62	24.22	24.85	2,850,272	24.572	-0.94%
2016-11-03	0	31.80	31.70	31.80	31.10	31.85	1,790,144	56,486,064	31.554	24.85	24.77	24.85	24.30	24.89	2,290,807	24.658	1.92%
2016-11-02	0	31.20	31.20	31.25	30.70	31.35	1,632,135	50,749,901	31.094	24.38	24.38	24.42	23.99	24.50	2,088,606	24.298	-1.58%
2016-11-01	0	31.70	31.70	31.75	30.80	31.90	1,825,904	57,836,942	31.676	24.77	24.77	24.81	24.07	24.93	2,336,568	24.753	2.26%
2016-10-31	0	31.00	30.95	31.00	30.20	31.30	1,941,768	60,209,933	31.008	24.22	24.19	24.22	23.60	24.46	2,484,837	24.231	0.32%
2016-10-28	0	30.90	30.80	30.90	30.60	31.25	1,092,218	33,695,347	30.850	24.15	24.07	24.15	23.91	24.42	1,397,687	24.108	-1.12%
2016-10-27	0	31.25	31.20	31.30	30.60	31.30	1,514,000	46,824,500	30.928	24.42	24.38	24.46	23.91	24.46	1,937,432	24.168	-0.64%
2016-10-26	0	31.45	31.45	31.50	31.30	31.95	1,314,000	41,377,725	31.490	24.58	24.58	24.62	24.46	24.97	1,681,496	24.608	-0.79%
2016-10-25	0	31.70	31.70	31.80	31.20	31.90	6,860,000	216,821,900	31.607	24.77	24.77	24.85	24.38	24.93	8,778,588	24.699	-0.16%
2016-10-24	0	31.75	31.70	31.75	31.10	31.95	2,126,854	67,255,090	31.622	24.81	24.77	24.81	24.30	24.97	2,721,687	24.711	1.28%
2016-10-20	0	31.35	31.35	31.45	31.30	32.40	1,165,420	36,720,576	31.508	24.50	24.50	24.58	24.46	25.32	1,491,362	24.622	-1.72%
2016-10-19	0	31.90	31.85	31.90	31.65	32.15	1,157,206	36,930,708	31.914	24.93	24.89	24.93	24.73	25.12	1,480,850	24.939	0.47%
2016-10-18	0	31.75	31.75	31.90	31.65	32.25	2,369,100	75,568,810	31.898	24.81	24.81	24.93	24.73	25.20	3,031,684	24.926	-0.63%
2016-10-17	0	31.95	31.95	32.00	31.80	32.90	1,634,100	52,582,020	32.178	24.97	24.97	25.01	24.85	25.71	2,091,121	25.145	-2.14%
2016-10-14	0	32.65	32.60	32.65	31.90	32.80	1,081,000	35,217,800	32.579	25.51	25.48	25.51	24.93	25.63	1,383,331	25.459	1.08%
2016-10-13	0	32.30	32.30	32.35	31.80	32.60	2,422,440	77,843,598	32.134	25.24	25.24	25.28	24.85	25.48	3,099,942	25.111	-0.92%
2016-10-12	0	32.60	32.55	32.60	31.70	32.90	3,135,073	101,808,157	32.474	25.48	25.44	25.48	24.77	25.71	4,011,882	25.377	3.33%
2016-10-11	0	31.55	31.55	31.60	31.20	32.65	1,530,272	48,669,982	31.805	24.65	24.65	24.69	24.38	25.51	1,958,255	24.854	-1.10%
2016-10-07	0	31.90	31.85	31.90	31.50	32.15	1,055,800	33,720,910	31.939	24.93	24.89	24.93	24.62	25.12	1,351,084	24.958	-0.16%
2016-10-06	0	31.95	31.95	32.05	31.35	32.40	1,407,524	44,996,820	31.969	24.97	24.97	25.05	24.50	25.32	1,801,177	24.982	-1.39%
2016-10-05	0	32.40	32.35	32.40	31.35	32.40	810,810	25,969,561	32.029	25.32	25.28	25.32	24.50	25.32	1,037,575	25.029	2.53%
2016-10-04	0	31.60	31.55	31.60	31.20	32.20	1,988,666	62,824,927	31.591	24.69	24.65	24.69	24.38	25.16	2,544,851	24.687	-1.71%
2016-10-03	0	32.15	32.05	32.15	30.55	32.20	2,056,000	65,474,100	31.845	25.12	25.05	25.12	23.87	25.16	2,631,017	24.885	6.46%
2016-09-30	0	30.20	30.20	30.35	30.20	31.20	2,396,924	73,113,180	30.503	23.60	23.60	23.72	23.60	24.38	3,067,290	23.836	-3.51%
2016-09-29	0	31.30	31.15	31.30	30.90	32.45	1,453,816	45,586,166	31.356	24.46	24.34	24.46	24.15	25.36	1,860,416	24.503	-2.34%
2016-09-28	0	32.05	32.05	32.10	31.30	32.50	2,392,205	76,360,117	31.920	25.05	25.05	25.08	24.46	25.40	3,061,251	24.944	1.58%
2016-09-27	0	31.55	31.50	31.55	30.90	31.55	1,097,639	34,442,128	31.378	24.65	24.62	24.65	24.15	24.65	1,404,624	24.521	0.80%
2016-09-26	0	31.30	31.15	31.30	30.50	31.90	2,257,120	70,130,664	31.071	24.46	24.34	24.46	23.83	24.93	2,888,386	24.280	-0.63%
2016-09-23	0	31.50	31.35	31.50	31.15	31.75	2,050,285	64,323,240	31.373	24.62	24.50	24.62	24.34	24.81	2,623,704	24.516	0.80%
2016-09-22	0	31.25	31.20	31.25	30.70	31.75	3,091,905	96,608,702	31.246	24.42	24.38	24.42	23.99	24.81	3,956,641	24.417	0.16%
2016-09-21	0	31.20	31.15	31.25	30.15	31.40	2,082,000	64,373,350	30.919	24.38	24.34	24.42	23.56	24.54	2,664,289	24.162	2.13%
2016-09-20	0	30.55	30.55	30.65	30.15	30.95	3,249,609	99,267,269	30.547	23.87	23.87	23.95	23.56	24.19	4,158,452	23.871	0.99%
2016-09-19	0	30.25	30.25	30.40	28.80	30.45	3,207,916	96,081,854	29.951	23.64	23.64	23.76	22.51	23.80	4,105,098	23.405	6.51%
2016-09-15	0	28.40	28.40	28.55	28.05	28.75	1,154,162	32,764,615	28.388	22.19	22.19	22.31	21.92	22.47	1,476,955	22.184	0.00%
2016-09-14	0	28.40	28.40	28.60	28.25	28.95	1,965,300	55,998,525	28.494	22.19	22.19	22.35	22.08	22.62	2,514,950	22.266	-1.56%
2016-09-13	0	28.85	28.65	28.85	28.45	29.50	2,423,246	69,908,172	28.849	22.54	22.39	22.54	22.23	23.05	3,100,973	22.544	-0.69%
2016-09-12	0	29.05	29.05	29.25	29.00	29.85	4,129,088	120,582,362	29.203	22.70	22.70	22.86	22.66	23.33	5,283,901	22.821	-3.97%
2016-09-09	0	30.25	30.20	30.25	29.90	30.60	4,422,064	133,864,342	30.272	23.64	23.60	23.64	23.37	23.91	5,658,816	23.656	1.17%
2016-09-08	0	29.90	29.85	29.90	29.45	30.00	6,429,096	191,424,772	29.775	23.37	23.33	23.37	23.01	23.44	8,227,170	23.267	1.18%
2016-09-07	0	29.55	29.50	29.55	28.75	29.70	4,445,746	131,100,728	29.489	23.09	23.05	23.09	22.47	23.21	5,689,121	23.044	0.17%
2016-09-06	0	29.50	29.50	29.55	28.25	29.65	4,795,742	139,654,126	29.120	23.05	23.05	23.09	22.08	23.17	6,137,003	22.756	3.87%
2016-09-05	0	28.40	28.40	28.45	27.85	28.45	3,302,218	93,267,675	28.244	22.19	22.19	22.23	21.76	22.23	4,225,774	22.071	2.16%
2016-09-02	0	27.80	27.75	27.80	27.10	27.80	4,239,574	116,775,965	27.544	21.72	21.69	21.72	21.18	21.72	5,425,287	21.524	1.65%
2016-09-01	0	27.35	27.30	27.35	26.15	27.40	4,844,168	130,653,512	26.971	21.37	21.33	21.37	20.43	21.41	6,198,973	21.077	5.19%
2016-08-31	0	26.00	25.95	26.00	25.80	26.35	3,933,880	102,208,086	25.981	20.32	20.28	20.32	20.16	20.59	5,034,098	20.303	-1.52%
2016-08-30	0	26.40	26.35	26.40	26.30	26.80	1,849,603	48,897,604	26.437	20.63	20.59	20.63	20.55	20.94	2,366,895	20.659	-0.56%
2016-08-29	0	26.55	26.35	26.55	26.25	27.00	927,551	24,524,966	26.441	20.75	20.59	20.75	20.51	21.10	1,186,966	20.662	-0.56%
2016-08-26	0	26.70	26.70	26.75	26.25	26.90	1,974,000	52,552,555	26.622	20.86	20.86	20.90	20.51	21.02	2,526,083	20.804	1.91%
2016-08-25	0	26.20	26.20	26.25	26.20	26.50	1,514,000	39,684,256	26.212	20.47	20.47	20.51	20.47	20.71	1,937,432	20.483	-0.76%
2016-08-24	0	26.40	26.35	26.40	25.85	26.40	1,507,422	39,334,785	26.094	20.63	20.59	20.63	20.20	20.63	1,929,014	20.391	0.00%
2016-08-23	0	26.40	26.40	26.45	26.25	26.60	1,158,000	30,621,900	26.444	20.63	20.63	20.67	20.51	20.79	1,481,867	20.664	0.38%
2016-08-22	0	26.30	26.30	26.40	26.10	27.15	1,661,000	43,632,900	26.269	20.55	20.55	20.63	20.40	21.22	2,125,544	20.528	-1.31%
2016-08-19	0	26.65	26.60	26.65	26.55	27.90	2,867,413	77,150,119	26.906	20.83	20.79	20.83	20.75	21.80	3,669,364	21.025	-2.91%
2016-08-18	0	27.45	27.35	27.45	27.35	28.20	2,540,867	70,726,645	27.836	21.45	21.37	21.45	21.37	22.04	3,251,490	21.752	-2.31%
2016-08-17	0	28.10	28.00	28.10	28.00	28.45	1,300,975	36,731,358	28.234	21.96	21.88	21.96	21.88	22.23	1,664,828	22.063	0.36%
2016-08-16	0	28.00	28.00	28.10	28.00	28.70	1,400,158	39,628,737	28.303	21.88	21.88	21.96	21.88	22.43	1,791,751	22.117	-1.06%
2016-08-15	0	28.30	28.30	28.35	28.10	28.55	1,434,000	40,577,650	28.297	22.11	22.11	22.15	21.96	22.31	1,835,058	22.112	-0.70%
2016-08-12	0	28.50	28.50	28.55	28.25	28.65	1,475,984	42,019,041	28.468	22.27	22.27	22.31	22.08	22.39	1,888,784	22.247	1.79%
2016-08-11	0	28.00	28.00	28.05	28.00	29.00	2,184,360	61,834,266	28.308	21.88	21.88	21.92	21.88	22.66	2,795,276	22.121	-2.27%
2016-08-10	0	28.65	28.60	28.65	28.45	28.80	14,349,923	403,988,555	28.153	22.39	22.35	22.39	22.23	22.51	18,363,274	22.000	0.17%
2016-08-09	0	28.60	28.60	28.65	28.35	29.00	1,084,264	30,979,625	28.572	22.35	22.35	22.39	22.15	22.66	1,387,508	22.328	0.35%
2016-08-08	0	28.50	28.45	28.50	28.00	28.60	11,821,957	332,759,122	28.148	22.27	22.23	22.27	21.88	22.35	15,128,292	21.996	1.97%
2016-08-05	0	27.95	27.85	27.95	27.60	28.05	930,000	25,943,900	27.897	21.84	21.76	21.84	21.57	21.92	1,190,100	21.800	2.01%
2016-08-04	0	27.40	27.35	27.40	27.10	27.60	583,511	15,928,428	27.298	21.41	21.37	21.41	21.18	21.57	746,706	21.332	1.11%
2016-08-03	0	27.10	27.10	27.25	27.10	28.00	1,551,670	42,420,901	27.339	21.18	21.18	21.29	21.18	21.88	1,985,637	21.364	-0.91%
2016-08-01	0	27.35	27.30	27.45	27.30	28.30	2,716,048	75,448,165	27.779	21.37	21.33	21.45	21.33	22.11	3,475,666	21.708	0.00%
2016-07-29	0	27.35	27.20	27.35	26.85	27.40	912,658	24,841,092	27.218	21.37	21.26	21.37	20.98	21.41	1,167,908	21.270	0.18%
2016-07-28	0	27.30	27.20	27.30	26.75	27.65	983,000	26,614,625	27.075	21.33	21.26	21.33	20.90	21.61	1,257,923	21.158	0.18%
2016-07-27	0	27.25	27.20	27.25	27.20	27.95	819,868	22,402,788	27.325	21.29	21.26	21.29	21.26	21.84	1,049,167	21.353	-1.45%
2016-07-26	0	27.65	27.60	27.65	27.35	28.35	1,081,100	30,080,990	27.824	21.61	21.57	21.61	21.37	22.15	1,383,459	21.743	0.36%
2016-07-25	0	27.55	27.40	27.55	27.15	27.60	688,017	18,827,664	27.365	21.53	21.41	21.53	21.22	21.57	880,440	21.384	1.10%
2016-07-22	0	27.25	27.20	27.25	27.15	27.70	667,270	18,179,371	27.244	21.29	21.26	21.29	21.22	21.65	853,890	21.290	-1.80%
2016-07-21	0	27.75	27.70	27.80	27.05	27.80	1,171,213	32,285,520	27.566	21.69	21.65	21.72	21.14	21.72	1,498,775	21.541	1.46%
2016-07-20	0	27.35	27.35	27.40	27.35	27.65	909,905	24,951,973	27.423	21.37	21.37	21.41	21.37	21.61	1,164,385	21.429	0.00%
2016-07-19	0	27.35	27.30	27.40	26.95	27.70	1,664,506	45,289,939	27.209	21.37	21.33	21.41	21.06	21.65	2,130,031	21.263	-1.97%
2016-07-18	0	27.90	27.85	27.90	27.40	27.95	1,205,708	33,410,559	27.710	21.80	21.76	21.80	21.41	21.84	1,542,917	21.654	1.64%
2016-07-15	0	27.45	27.35	27.45	27.20	28.00	1,229,000	33,683,050	27.407	21.45	21.37	21.45	21.26	21.88	1,572,724	21.417	-0.36%
2016-07-14	0	27.55	27.50	27.55	26.80	27.60	1,724,896	47,018,710	27.259	21.53	21.49	21.53	20.94	21.57	2,207,311	21.301	2.23%
2016-07-13	0	26.95	26.95	27.00	26.70	27.50	1,465,315	39,462,041	26.931	21.06	21.06	21.10	20.86	21.49	1,875,131	21.045	0.19%
2016-07-12	0	26.90	26.85	27.00	26.35	27.00	1,576,929	42,063,300	26.674	21.02	20.98	21.10	20.59	21.10	2,017,961	20.844	2.87%
2016-07-11	0	26.15	26.10	26.15	25.95	26.55	1,551,821	40,557,248	26.135	20.43	20.40	20.43	20.28	20.75	1,985,830	20.423	0.77%
2016-07-08	0	25.95	25.85	25.95	25.70	26.00	575,572	14,868,664	25.833	20.28	20.20	20.28	20.08	20.32	736,547	20.187	-0.38%
2016-07-07	0	26.05	26.00	26.05	25.75	26.20	1,245,440	32,366,312	25.988	20.36	20.32	20.36	20.12	20.47	1,593,762	20.308	0.58%
2016-07-06	0	25.90	25.85	25.90	25.75	26.50	1,048,511	27,186,438	25.929	20.24	20.20	20.24	20.12	20.71	1,341,756	20.262	-1.52%
2016-07-05	0	26.30	26.25	26.35	26.15	26.70	1,666,208	43,940,601	26.372	20.55	20.51	20.59	20.43	20.86	2,132,209	20.608	-1.50%
2016-07-04	0	26.70	26.60	26.70	26.65	27.20	1,357,465	36,550,539	26.926	20.86	20.79	20.86	20.83	21.26	1,737,117	21.041	-0.56%
2016-06-30	0	26.85	26.65	26.85	26.55	26.95	1,127,493	30,178,484	26.766	20.98	20.83	20.98	20.75	21.06	1,442,827	20.916	1.51%
2016-06-29	0	26.45	26.40	26.45	26.00	26.45	605,084	15,868,990	26.226	20.67	20.63	20.67	20.32	20.67	774,312	20.494	1.54%
2016-06-28	0	26.05	26.05	26.10	25.50	26.15	943,814	24,390,153	25.842	20.36	20.36	20.40	19.93	20.43	1,207,778	20.194	0.97%
2016-06-27	0	25.80	25.80	25.85	25.55	26.00	625,200	16,128,880	25.798	20.16	20.16	20.20	19.97	20.32	800,054	20.160	-0.77%
2016-06-24	0	26.00	25.95	26.00	25.35	27.00	2,007,000	51,893,400	25.856	20.32	20.28	20.32	19.81	21.10	2,568,313	20.205	-3.88%
2016-06-23	0	27.05	27.00	27.05	26.75	27.20	524,286	14,150,193	26.989	21.14	21.10	21.14	20.90	21.26	670,917	21.091	0.37%
2016-06-22	0	26.95	26.85	26.95	26.20	27.10	891,637	23,931,441	26.840	21.06	20.98	21.06	20.47	21.18	1,141,008	20.974	1.32%
2016-06-21	0	26.60	26.55	26.60	26.55	26.80	543,942	14,488,432	26.636	20.79	20.75	20.79	20.75	20.94	696,070	20.815	0.42%
2016-06-20	0	26.95	26.90	26.95	26.75	27.20	838,640	22,630,219	26.984	20.70	20.66	20.70	20.55	20.89	1,091,825	20.727	1.13%
2016-06-17	0	26.65	26.60	26.75	26.40	27.15	1,174,029	31,318,977	26.676	20.47	20.43	20.55	20.28	20.85	1,528,467	20.490	0.19%
2016-06-16	0	26.60	26.55	26.65	26.60	27.10	1,296,379	34,700,037	26.767	20.43	20.39	20.47	20.43	20.82	1,687,755	20.560	-2.39%
2016-06-15	0	27.25	27.20	27.30	27.10	27.65	1,177,988	32,228,878	27.359	20.93	20.89	20.97	20.82	21.24	1,533,622	21.015	-1.45%
2016-06-14	0	27.65	27.60	27.65	27.60	28.85	763,069	21,401,002	28.046	21.24	21.20	21.24	21.20	22.16	993,439	21.542	-3.15%
2016-06-13	0	28.55	28.55	28.60	28.05	28.60	2,148,474	61,105,386	28.441	21.93	21.93	21.97	21.55	21.97	2,797,096	21.846	0.00%
2016-06-10	0	28.55	28.50	28.65	28.50	29.80	1,255,999	36,469,332	29.036	21.93	21.89	22.01	21.89	22.89	1,635,184	22.303	-2.23%
2016-06-08	0	29.20	29.15	29.30	28.25	29.60	1,245,335	36,193,027	29.063	22.43	22.39	22.51	21.70	22.74	1,621,301	22.323	2.10%
2016-06-07	0	28.60	28.50	28.65	28.10	28.70	1,982,975	56,514,433	28.500	21.97	21.89	22.01	21.58	22.04	2,581,633	21.891	2.33%
2016-06-06	0	27.95	27.90	28.00	27.90	28.50	870,000	24,473,672	28.131	21.47	21.43	21.51	21.43	21.89	1,132,652	21.607	-1.41%
2016-06-03	0	28.35	28.30	28.40	27.90	28.45	1,310,102	36,964,206	28.215	21.78	21.74	21.81	21.43	21.85	1,705,621	21.672	2.35%
2016-06-02	0	27.70	27.65	27.70	27.45	28.25	1,302,024	36,142,225	27.758	21.28	21.24	21.28	21.08	21.70	1,695,104	21.322	-0.36%
2016-06-01	0	27.80	27.70	27.85	27.55	28.35	780,436	21,723,362	27.835	21.35	21.28	21.39	21.16	21.78	1,016,049	21.380	-0.54%
2016-05-31	0	27.95	27.85	28.00	27.40	28.15	1,931,039	53,860,829	27.892	21.47	21.39	21.51	21.05	21.62	2,514,018	21.424	2.19%
2016-05-30	0	27.35	27.30	27.35	27.25	27.95	1,354,832	37,191,362	27.451	21.01	20.97	21.01	20.93	21.47	1,763,855	21.085	-1.62%
2016-05-27	0	27.80	27.70	27.80	27.65	28.00	782,154	21,737,720	27.792	21.35	21.28	21.35	21.24	21.51	1,018,286	21.347	-0.71%
2016-05-26	0	28.00	27.90	28.00	27.70	28.15	1,264,884	35,412,786	27.997	21.51	21.43	21.51	21.28	21.62	1,646,751	21.505	0.18%
2016-05-25	0	27.95	27.90	27.95	27.65	28.00	1,016,843	28,354,595	27.885	21.47	21.43	21.47	21.24	21.51	1,323,827	21.419	1.64%
2016-05-24	0	27.50	27.40	27.50	27.35	27.90	1,901,890	52,542,709	27.627	21.12	21.05	21.12	21.01	21.43	2,476,069	21.220	0.73%
2016-05-23	0	27.30	27.25	27.30	27.25	28.05	1,453,761	40,317,438	27.733	20.97	20.93	20.97	20.93	21.55	1,892,650	21.302	-1.80%
2016-05-20	0	27.80	27.75	27.85	27.15	27.90	1,760,919	48,905,155	27.773	21.35	21.32	21.39	20.85	21.43	2,292,539	21.332	1.46%
2016-05-19	0	27.40	27.40	27.55	27.40	27.95	1,242,000	34,182,600	27.522	21.05	21.05	21.16	21.05	21.47	1,616,959	21.140	-1.44%
2016-05-18	0	27.80	27.70	27.85	26.75	27.85	4,476,390	123,875,757	27.673	21.35	21.28	21.39	20.55	21.39	5,827,808	21.256	0.00%
2016-05-17	0	27.80	27.80	27.85	27.50	28.20	1,221,318	34,018,380	27.854	21.35	21.35	21.39	21.12	21.66	1,590,033	21.395	-0.54%
2016-05-16	0	27.95	27.95	28.00	26.65	28.85	3,292,911	93,067,710	28.263	21.47	21.47	21.51	20.47	22.16	4,287,038	21.709	-1.93%
2016-05-13	0	28.50	28.40	28.50	28.10	28.85	1,072,000	30,536,400	28.485	21.89	21.81	21.89	21.58	22.16	1,395,636	21.880	0.18%
2016-05-12	0	28.45	28.35	28.45	28.00	28.70	1,322,000	37,577,325	28.425	21.85	21.78	21.85	21.51	22.04	1,721,111	21.833	1.07%
2016-05-11	0	28.15	28.10	28.15	28.10	28.80	2,837,011	80,537,299	28.388	21.62	21.58	21.62	21.58	22.12	3,693,502	21.805	-1.23%
2016-05-10	0	28.50	28.40	28.50	28.20	29.05	1,728,562	49,087,184	28.398	21.89	21.81	21.89	21.66	22.31	2,250,413	21.813	-1.72%
2016-05-09	0	29.00	29.00	29.15	28.40	29.30	1,510,258	43,728,062	28.954	22.28	22.28	22.39	21.81	22.51	1,966,204	22.240	1.05%
2016-05-06	0	28.70	28.60	28.70	28.65	29.85	690,176	19,945,304	28.899	22.04	21.97	22.04	22.01	22.93	898,540	22.197	-1.88%
2016-05-05	0	29.25	29.25	29.30	29.00	29.95	782,000	22,914,700	29.303	22.47	22.47	22.51	22.28	23.00	1,018,085	22.508	-1.02%
2016-05-04	0	29.55	29.45	29.55	28.70	29.70	863,859	25,282,073	29.266	22.70	22.62	22.70	22.04	22.81	1,124,657	22.480	1.03%
2016-05-03	0	29.25	29.20	29.25	29.20	29.90	623,910	18,352,658	29.416	22.47	22.43	22.47	22.43	22.97	812,268	22.594	-0.51%
2016-04-29	0	29.40	29.40	29.50	29.30	30.10	952,887	28,271,912	29.670	22.58	22.58	22.66	22.51	23.12	1,240,563	22.790	-0.68%
2016-04-28	0	29.60	29.55	29.60	29.40	30.05	1,127,680	33,426,946	29.642	22.74	22.70	22.74	22.58	23.08	1,468,126	22.768	-0.50%
2016-04-27	0	29.75	29.70	29.85	29.50	30.15	1,452,097	43,310,060	29.826	22.85	22.81	22.93	22.66	23.16	1,890,484	22.910	-1.49%
2016-04-26	0	30.20	30.10	30.20	29.35	30.20	2,317,194	69,454,746	29.974	23.20	23.12	23.20	22.54	23.20	3,016,753	23.023	2.72%
2016-04-25	0	29.40	29.35	29.45	29.10	29.85	480,876	14,178,788	29.485	22.58	22.54	22.62	22.35	22.93	626,052	22.648	-0.34%
2016-04-22	0	29.50	29.45	29.50	29.45	30.35	862,515	25,601,019	29.682	22.66	22.62	22.66	22.62	23.31	1,122,908	22.799	-2.16%
2016-04-21	0	30.15	30.05	30.20	29.10	30.20	1,748,320	52,397,378	29.970	23.16	23.08	23.20	22.35	23.20	2,276,136	23.020	3.79%
2016-04-20	0	29.05	29.00	29.05	29.00	29.90	1,344,048	39,354,382	29.280	22.31	22.28	22.31	22.28	22.97	1,749,815	22.491	-2.84%
2016-04-19	0	29.90	29.85	29.90	29.55	30.05	1,158,098	34,476,246	29.770	22.97	22.93	22.97	22.70	23.08	1,507,727	22.866	0.00%
2016-04-18	0	29.90	29.80	29.90	29.55	30.25	1,087,433	32,413,565	29.807	22.97	22.89	22.97	22.70	23.24	1,415,728	22.895	-1.32%
2016-04-15	0	30.30	30.25	30.30	29.50	30.40	1,503,055	45,091,431	30.000	23.27	23.24	23.27	22.66	23.35	1,956,826	23.043	1.85%
2016-04-14	0	29.75	29.70	29.75	28.80	29.90	1,667,293	49,072,903	29.433	22.85	22.81	22.85	22.12	22.97	2,170,647	22.607	1.02%
2016-04-13	0	29.45	29.45	29.55	28.40	29.65	1,813,208	53,019,378	29.241	22.62	22.62	22.70	21.81	22.77	2,360,614	22.460	4.06%
2016-04-12	0	28.30	28.20	28.30	27.20	28.35	1,600,584	44,700,498	27.928	21.74	21.66	21.74	20.89	21.78	2,083,799	21.451	2.72%
2016-04-11	0	27.55	27.40	27.55	26.85	27.65	1,117,710	30,661,048	27.432	21.16	21.05	21.16	20.62	21.24	1,455,146	21.071	2.23%
2016-04-08	0	26.95	26.80	27.00	26.10	27.00	2,259,440	59,950,822	26.533	20.70	20.59	20.74	20.05	20.74	2,941,563	20.381	1.32%
2016-04-07	0	26.60	26.60	26.75	26.60	27.65	2,049,345	55,165,488	26.919	20.43	20.43	20.55	20.43	21.24	2,668,041	20.676	-3.45%
2016-04-06	0	27.55	27.50	27.65	27.45	27.95	711,669	19,652,195	27.614	21.16	21.12	21.24	21.08	21.47	926,521	21.211	-0.72%
2016-04-05	0	27.75	27.75	27.80	27.40	28.20	1,258,338	35,002,233	27.816	21.32	21.32	21.35	21.05	21.66	1,638,229	21.366	-1.77%
2016-04-01	0	28.25	28.15	28.30	28.20	29.80	2,032,750	58,022,050	28.544	21.70	21.62	21.74	21.66	22.89	2,646,436	21.925	-4.07%
2016-03-31	0	29.45	29.35	29.45	28.80	29.95	1,319,936	38,701,888	29.321	22.62	22.54	22.62	22.12	23.00	1,718,424	22.522	0.86%
2016-03-30	0	29.20	29.10	29.25	28.30	29.35	1,408,736	40,582,641	28.808	22.43	22.35	22.47	21.74	22.54	1,834,032	22.128	2.64%
2016-03-29	0	28.45	28.40	28.45	28.20	29.30	1,576,602	44,940,994	28.505	21.85	21.81	21.85	21.66	22.51	2,052,577	21.895	-2.23%
2016-03-24	0	29.10	29.05	29.10	28.90	29.85	672,000	19,614,350	29.188	22.35	22.31	22.35	22.20	22.93	874,876	22.420	-1.36%
2016-03-23	0	29.50	29.40	29.55	29.30	29.90	505,209	14,917,166	29.527	22.66	22.58	22.70	22.51	22.97	657,731	22.680	-0.51%
2016-03-22	0	29.65	29.60	29.70	29.60	29.80	687,293	20,401,840	29.684	22.77	22.74	22.81	22.74	22.89	894,786	22.801	-0.34%
2016-03-21	0	29.75	29.75	29.85	29.75	30.30	691,500	20,711,825	29.952	22.85	22.85	22.93	22.85	23.27	900,263	23.006	-1.00%
2016-03-18	0	30.05	30.05	30.25	29.90	30.45	1,456,652	43,962,193	30.180	23.08	23.08	23.24	22.97	23.39	1,896,414	23.182	0.67%
2016-03-17	0	29.85	29.80	30.00	29.75	30.50	1,898,154	57,045,900	30.053	22.93	22.89	23.04	22.85	23.43	2,471,205	23.084	-0.17%
2016-03-16	0	29.90	29.80	29.85	29.50	30.10	641,667	19,133,793	29.819	22.97	22.89	22.93	22.66	23.12	835,386	22.904	-0.17%
2016-03-15	0	29.95	29.90	30.05	29.75	30.55	982,821	29,586,551	30.104	23.00	22.97	23.08	22.85	23.47	1,279,534	23.123	-0.50%
2016-03-14	0	30.10	29.95	30.15	29.60	30.60	1,105,930	33,187,780	30.009	23.12	23.00	23.16	22.74	23.50	1,439,809	23.050	0.17%
2016-03-11	0	30.05	30.00	30.10	29.65	30.30	1,149,547	34,386,579	29.913	23.08	23.04	23.12	22.77	23.27	1,496,594	22.977	0.17%
2016-03-10	0	30.00	29.95	30.05	29.70	30.50	993,009	29,958,419	30.169	23.04	23.00	23.08	22.81	23.43	1,292,798	23.173	0.84%
2016-03-09	0	29.75	29.70	29.75	29.50	30.10	2,222,938	66,801,008	30.051	22.85	22.81	22.85	22.66	23.12	2,894,041	23.082	-1.82%
2016-03-08	0	30.30	30.25	30.40	29.95	31.00	1,653,464	50,104,952	30.303	23.27	23.24	23.35	23.00	23.81	2,152,643	23.276	-0.33%
2016-03-07	0	30.40	30.25	30.40	30.10	30.95	1,907,683	57,821,162	30.310	23.35	23.24	23.35	23.12	23.77	2,483,611	23.281	1.00%
2016-03-04	0	30.10	30.00	30.10	29.80	30.40	2,495,817	75,159,906	30.114	23.12	23.04	23.12	22.89	23.35	3,249,302	23.131	0.33%
2016-03-03	0	30.00	29.90	30.00	29.75	30.50	3,458,140	103,737,815	29.998	23.04	22.97	23.04	22.85	23.43	4,502,150	23.042	2.04%
2016-03-02	0	29.40	29.25	29.45	28.80	29.50	4,411,411	128,667,707	29.167	22.58	22.47	22.62	22.12	22.66	5,743,212	22.403	2.44%
2016-03-01	0	28.70	28.65	28.75	28.15	29.40	1,383,000	39,552,610	28.599	22.04	22.01	22.08	21.62	22.58	1,800,527	21.967	2.14%
2016-02-29	0	28.10	28.10	28.25	28.05	35.00	1,952,252	56,302,987	28.840	21.58	21.58	21.70	21.55	26.88	2,541,635	22.152	-2.43%
2016-02-26	0	28.80	28.80	28.90	27.55	29.05	1,769,109	50,391,967	28.484	22.12	22.12	22.20	21.16	22.31	2,303,202	21.879	5.30%
2016-02-25	0	27.35	27.30	27.35	27.30	28.95	1,050,096	29,126,651	27.737	21.01	20.97	21.01	20.97	22.24	1,367,119	21.305	-5.03%
2016-02-24	0	28.80	28.65	28.80	28.15	29.00	1,184,372	33,850,346	28.581	22.12	22.01	22.12	21.62	22.28	1,541,933	21.953	-0.69%
2016-02-23	0	29.00	28.95	29.00	28.80	29.10	895,715	25,973,435	28.997	22.28	22.24	22.28	22.12	22.35	1,166,131	22.273	-0.51%
2016-02-22	0	29.15	28.95	29.00	28.55	29.30	2,900,000	84,113,050	29.005	22.39	22.24	22.28	21.93	22.51	3,775,508	22.279	0.52%
2016-02-19	0	29.00	28.85	29.00	28.85	29.20	1,443,208	41,847,077	28.996	22.28	22.16	22.28	22.16	22.43	1,878,911	22.272	0.00%
2016-02-18	0	29.00	28.90	29.00	28.85	29.40	2,371,328	68,739,800	28.988	22.28	22.20	22.28	22.16	22.58	3,087,230	22.266	1.75%
2016-02-17	0	28.50	28.45	28.55	28.20	28.85	1,798,406	51,263,809	28.505	21.89	21.85	21.93	21.66	22.16	2,341,343	21.895	0.71%
2016-02-16	0	28.30	28.25	28.35	27.70	28.90	931,380	26,539,535	28.495	21.74	21.70	21.78	21.28	22.20	1,212,563	21.887	-2.08%
2016-02-15	0	28.90	28.80	28.95	27.65	28.95	1,157,250	32,819,602	28.360	22.20	22.12	22.24	21.24	22.24	1,506,623	21.784	3.58%
2016-02-12	0	27.90	27.75	27.95	27.30	28.00	1,351,822	37,582,299	27.801	21.43	21.32	21.47	20.97	21.51	1,759,936	21.354	-0.71%
2016-02-11	0	28.10	27.95	28.10	26.75	28.10	706,564	19,660,407	27.825	21.58	21.47	21.58	20.55	21.58	919,875	21.373	-2.09%
2016-02-05	0	28.70	28.70	28.85	28.60	29.05	1,188,720	34,386,512	28.927	22.04	22.04	22.16	21.97	22.31	1,547,594	22.219	0.53%
2016-02-04	0	28.55	28.45	28.55	28.15	28.80	981,482	28,067,470	28.597	21.93	21.85	21.93	21.62	22.12	1,277,791	21.966	1.60%
2016-02-03	0	28.10	28.05	28.15	27.85	28.75	2,358,277	66,348,211	28.134	21.58	21.55	21.62	21.39	22.08	3,070,239	21.610	-2.26%
2016-02-02	0	28.75	28.65	28.80	28.10	28.80	1,757,041	50,076,337	28.500	22.08	22.01	22.12	21.58	22.12	2,287,490	21.891	1.95%
2016-02-01	0	28.20	28.05	28.20	27.30	28.25	3,212,136	89,191,683	27.767	21.66	21.55	21.66	20.97	21.70	4,181,877	21.328	2.36%
2016-01-29	0	27.55	27.50	27.55	27.40	28.00	2,955,747	81,507,719	27.576	21.16	21.12	21.16	21.05	21.51	3,848,085	21.181	-1.43%
2016-01-28	0	27.95	27.90	28.00	27.55	28.25	1,462,000	40,680,050	27.825	21.47	21.43	21.51	21.16	21.70	1,903,377	21.373	0.18%
2016-01-27	0	27.90	27.80	27.90	27.45	28.75	1,628,602	45,210,153	27.760	21.43	21.35	21.43	21.08	22.08	2,120,276	21.323	-1.59%
2016-01-26	0	28.35	28.30	28.35	28.20	29.10	1,152,136	32,794,432	28.464	21.78	21.74	21.78	21.66	22.35	1,499,965	21.863	-1.56%
2016-01-25	0	28.80	28.75	28.80	28.50	29.30	2,079,493	59,926,978	28.818	22.12	22.08	22.12	21.89	22.51	2,707,290	22.135	-0.17%
2016-01-22	0	28.85	28.80	28.90	28.50	29.60	3,760,590	108,482,816	28.847	22.16	22.12	22.20	21.89	22.74	4,895,909	22.158	-0.17%
2016-01-21	0	28.90	28.70	29.00	28.30	30.20	7,415,726	214,569,123	28.934	22.20	22.04	22.28	21.74	23.20	9,654,527	22.225	-2.86%
2016-01-20	0	29.75	29.70	29.80	28.90	31.25	4,188,229	124,470,129	29.719	22.85	22.81	22.89	22.20	24.00	5,452,652	22.827	-5.56%
2016-01-19	0	31.50	31.35	31.50	30.45	31.60	2,070,500	64,372,850	31.090	24.20	24.08	24.20	23.39	24.27	2,695,582	23.881	2.77%
2016-01-18	0	30.65	30.60	30.70	30.10	31.00	1,540,000	47,193,100	30.645	23.54	23.50	23.58	23.12	23.81	2,004,925	23.539	-0.16%
2016-01-15	0	30.70	30.70	30.80	29.80	31.20	1,741,945	52,987,008	30.418	23.58	23.58	23.66	22.89	23.96	2,267,837	23.365	-1.29%
2016-01-14	0	31.10	31.10	31.15	30.25	31.45	2,372,922	73,550,347	30.996	23.89	23.89	23.93	23.24	24.16	3,089,305	23.808	0.81%
2016-01-13	0	30.85	30.75	30.90	30.40	31.90	1,388,036	43,185,861	31.113	23.70	23.62	23.73	23.35	24.50	1,807,083	23.898	0.49%
2016-01-12	0	30.70	30.65	30.70	30.05	31.10	1,475,056	45,155,341	30.613	23.58	23.54	23.58	23.08	23.89	1,920,374	23.514	-1.13%
2016-01-11	0	31.05	31.00	31.05	30.40	31.50	1,492,566	45,995,483	30.816	23.85	23.81	23.85	23.35	24.20	1,943,170	23.670	-1.58%
2016-01-08	0	31.55	31.50	31.55	30.95	32.35	1,023,116	32,263,239	31.534	24.23	24.20	24.23	23.77	24.85	1,331,994	24.222	1.28%
2016-01-07	0	31.15	31.15	31.25	30.65	32.60	2,280,154	71,183,298	31.219	23.93	23.93	24.00	23.54	25.04	2,968,531	23.979	-6.03%
2016-01-06	0	33.15	33.05	33.15	32.05	33.85	1,546,845	50,733,586	32.798	25.46	25.39	25.46	24.62	26.00	2,013,836	25.193	-0.15%
2016-01-05	0	33.20	33.15	33.20	32.85	34.80	1,452,787	48,743,056	33.551	25.50	25.46	25.50	25.23	26.73	1,891,382	25.771	-3.07%
2016-01-04	0	34.25	34.20	34.35	33.85	35.10	1,220,995	41,843,307	34.270	26.31	26.27	26.38	26.00	26.96	1,589,612	26.323	-2.42%
2015-12-31	0	35.10	35.00	35.15	34.95	35.70	458,698	16,125,912	35.156	26.96	26.88	27.00	26.85	27.42	597,179	27.004	-0.14%
2015-12-30	0	35.15	35.05	35.15	34.50	35.75	1,072,894	37,445,918	34.902	27.00	26.92	27.00	26.50	27.46	1,396,800	26.808	-0.57%
2015-12-29	0	35.35	35.30	35.45	34.70	35.80	1,168,152	41,137,130	35.216	27.15	27.11	27.23	26.65	27.50	1,520,816	27.049	1.58%
2015-12-28	0	34.80	34.70	34.80	34.55	35.10	924,000	32,177,050	34.824	26.73	26.65	26.73	26.54	26.96	1,202,955	26.748	-0.14%
2015-12-24	0	34.85	34.85	34.95	34.60	35.30	798,230	27,843,961	34.882	26.77	26.77	26.85	26.58	27.11	1,039,215	26.793	1.01%
2015-12-23	0	34.50	34.45	34.50	34.40	35.00	826,161	28,641,490	34.668	26.50	26.46	26.50	26.42	26.88	1,075,578	26.629	0.73%
2015-12-22	0	34.25	34.25	34.35	33.45	34.75	1,157,648	39,357,703	33.998	26.31	26.31	26.38	25.69	26.69	1,507,141	26.114	-0.29%
2015-12-21	0	34.35	34.30	34.40	33.10	34.50	2,046,977	69,695,803	34.048	26.38	26.35	26.42	25.42	26.50	2,664,958	26.153	3.93%
2015-12-18	0	33.05	33.00	33.05	32.25	34.15	1,813,761	59,706,136	32.918	25.39	25.35	25.39	24.77	26.23	2,361,334	25.285	-1.20%
2015-12-17	0	33.45	33.45	33.50	32.95	34.20	2,178,783	73,362,673	33.671	25.69	25.69	25.73	25.31	26.27	2,836,556	25.863	1.83%
2015-12-16	0	32.85	32.90	32.95	32.55	33.20	995,028	32,671,880	32.835	25.23	25.27	25.31	25.00	25.50	1,295,426	25.221	1.55%
2015-12-15	0	32.35	32.35	32.50	31.85	32.75	1,394,683	45,179,018	32.394	24.85	24.85	24.96	24.46	25.16	1,815,737	24.882	-0.31%
2015-12-14	0	32.45	32.40	32.65	31.20	32.70	1,348,077	43,414,327	32.205	24.93	24.89	25.08	23.96	25.12	1,755,060	24.737	-0.31%
2015-12-11	0	32.55	32.55	32.70	32.05	33.25	1,377,264	44,710,269	32.463	25.00	25.00	25.12	24.62	25.54	1,793,059	24.935	-1.96%
2015-12-10	0	33.20	33.00	33.20	32.80	33.55	1,280,888	42,262,396	32.995	25.50	25.35	25.50	25.19	25.77	1,667,587	25.343	0.45%
2015-12-09	0	33.05	33.00	33.05	33.00	33.80	1,193,429	39,683,123	33.251	25.39	25.35	25.39	25.35	25.96	1,553,724	25.541	-2.22%
2015-12-08	0	33.80	33.65	33.85	33.10	34.05	1,369,824	45,929,107	33.529	25.96	25.85	26.00	25.42	26.15	1,783,373	25.754	-0.44%
2015-12-07	0	33.95	33.85	34.00	33.75	34.40	646,540	21,950,956	33.951	26.08	26.00	26.12	25.92	26.42	841,730	26.078	0.59%
2015-12-04	0	33.75	33.65	33.85	33.50	33.95	1,239,265	41,773,208	33.708	25.92	25.85	26.00	25.73	26.08	1,613,398	25.891	-0.59%
2015-12-03	0	33.95	33.85	33.95	33.30	34.40	1,508,524	51,147,104	33.905	26.08	26.00	26.08	25.58	26.42	1,963,946	26.043	-1.45%
2015-12-02	0	34.45	34.45	34.50	34.40	34.80	1,101,369	38,085,945	34.581	26.46	26.46	26.50	26.42	26.73	1,433,871	26.562	-1.29%
2015-12-01	0	34.90	34.75	35.00	34.60	35.30	1,523,191	53,052,853	34.830	26.81	26.69	26.88	26.58	27.11	1,983,041	26.753	0.43%
2015-11-30	0	34.75	34.70	34.85	34.50	34.85	2,739,402	95,033,385	34.691	26.69	26.65	26.77	26.50	26.77	3,566,425	26.647	0.00%
2015-11-27	0	34.75	34.70	34.85	34.15	35.00	2,424,609	83,843,377	34.580	26.69	26.65	26.77	26.23	26.88	3,156,596	26.561	-0.29%
2015-11-26	0	34.85	34.80	34.85	33.95	34.85	2,134,091	73,814,717	34.588	26.77	26.73	26.77	26.08	26.77	2,778,371	26.568	1.75%
2015-11-25	0	34.25	34.20	34.25	33.20	34.25	1,797,630	60,990,520	33.928	26.31	26.27	26.31	25.50	26.31	2,340,333	26.061	3.16%
2015-11-24	0	33.20	33.15	33.20	33.05	33.75	1,494,808	49,827,442	33.334	25.50	25.46	25.50	25.39	25.92	1,946,089	25.604	-1.04%
2015-11-23	0	33.55	33.50	33.60	33.50	34.75	2,111,547	71,456,355	33.841	25.77	25.73	25.81	25.73	26.69	2,749,021	25.993	-2.89%
2015-11-20	0	34.55	34.55	34.65	34.10	34.90	1,518,026	52,132,883	34.343	26.54	26.54	26.61	26.19	26.81	1,976,317	26.379	0.29%
2015-11-19	0	34.45	34.35	34.40	34.00	35.20	2,054,000	70,525,100	34.335	26.46	26.38	26.42	26.12	27.04	2,674,101	26.373	-0.14%
2015-11-18	0	34.50	34.45	34.50	34.30	35.35	2,036,114	70,617,622	34.683	26.50	26.46	26.50	26.35	27.15	2,650,815	26.640	-1.00%
2015-11-17	0	34.85	34.80	34.90	34.65	35.50	3,421,513	120,093,298	35.099	26.77	26.73	26.81	26.61	27.27	4,454,465	26.960	0.87%
2015-11-16	0	34.55	34.50	34.60	34.05	34.90	2,815,518	96,629,673	34.320	26.54	26.50	26.58	26.15	26.81	3,665,521	26.362	-1.00%
2015-11-13	0	34.90	34.90	35.10	34.90	35.50	1,542,379	54,030,096	35.030	26.81	26.81	26.96	26.81	27.27	2,008,022	26.907	-1.97%
2015-11-12	0	35.60	35.50	35.70	35.40	36.40	1,546,223	55,108,575	35.641	27.34	27.27	27.42	27.19	27.96	2,013,026	27.376	-0.14%
2015-11-11	0	35.65	35.65	35.90	35.50	36.00	902,646	32,261,365	35.741	27.38	27.38	27.58	27.27	27.65	1,175,154	27.453	-0.56%
2015-11-10	0	35.85	35.75	35.85	35.50	36.55	1,479,489	52,982,025	35.811	27.54	27.46	27.54	27.27	28.07	1,926,145	27.507	-2.32%
2015-11-09	0	36.70	36.65	36.70	36.50	37.10	400,230	14,672,787	36.661	28.19	28.15	28.19	28.04	28.50	521,059	28.160	-0.27%
2015-11-06	0	36.80	36.70	36.90	36.40	37.15	658,000	24,244,150	36.845	28.27	28.19	28.34	27.96	28.54	856,650	28.301	0.55%
2015-11-05	0	36.60	36.55	36.60	36.50	38.05	930,000	34,335,730	36.920	28.11	28.07	28.11	28.04	29.23	1,210,766	28.359	-2.53%
2015-11-04	0	37.55	37.50	37.60	37.30	38.85	2,077,036	78,899,350	37.987	28.84	28.80	28.88	28.65	29.84	2,704,091	29.178	0.00%
2015-11-03	0	37.55	37.50	37.70	37.15	37.70	2,379,175	88,872,922	37.355	28.84	28.80	28.96	28.54	28.96	3,097,446	28.692	1.08%
2015-11-02	0	37.15	37.10	37.15	36.20	37.20	2,139,239	78,961,318	36.911	28.54	28.50	28.54	27.81	28.57	2,785,073	28.352	0.00%
2015-10-30	0	37.15	37.05	37.10	35.65	37.45	2,365,129	86,988,733	36.780	28.54	28.46	28.50	27.38	28.77	3,079,159	28.251	3.34%
2015-10-29	0	35.95	35.90	36.00	35.65	37.45	2,498,734	90,308,923	36.142	27.61	27.58	27.65	27.38	28.77	3,253,100	27.761	-3.10%
2015-10-28	0	37.10	37.05	37.10	36.50	39.80	3,622,015	134,743,053	37.201	28.50	28.46	28.50	28.04	30.57	4,715,498	28.575	-4.63%
2015-10-27	0	38.90	38.75	38.85	37.85	39.00	3,191,121	122,743,187	38.464	29.88	29.76	29.84	29.07	29.96	4,154,518	29.545	0.39%
2015-10-26	0	38.75	38.55	38.75	38.30	39.50	2,147,256	83,195,385	38.745	29.76	29.61	29.76	29.42	30.34	2,795,511	29.760	0.39%
2015-10-23	0	38.60	38.50	38.65	37.30	38.90	3,197,234	123,014,992	38.475	29.65	29.57	29.69	28.65	29.88	4,162,476	29.553	4.18%
2015-10-22	0	37.05	37.00	37.05	35.90	37.50	1,920,106	71,148,462	37.054	28.46	28.42	28.46	27.58	28.80	2,499,784	28.462	0.00%
2015-10-20	0	37.05	37.00	37.05	35.55	37.10	2,124,908	77,835,296	36.630	28.46	28.42	28.46	27.31	28.50	2,766,416	28.136	4.96%
2015-10-19	0	35.30	35.25	35.40	34.45	35.40	2,130,094	74,547,422	34.997	27.11	27.08	27.19	26.46	27.19	2,773,168	26.882	-0.56%
2015-10-16	1	35.50	35.50	35.60	35.50	36.45	356,718	12,740,804	35.717	27.27	27.27	27.34	27.27	28.00	464,411	27.434	-0.56%
2015-10-15	0	35.70	35.60	35.75	35.40	36.70	1,828,252	65,366,855	35.754	27.42	27.34	27.46	27.19	28.19	2,380,200	27.463	1.42%
2015-10-14	0	35.20	35.20	35.30	35.00	37.20	1,456,486	52,040,210	35.730	27.04	27.04	27.11	26.88	28.57	1,896,198	27.445	-2.49%
2015-10-13	0	36.10	36.00	36.10	35.95	37.50	3,768,395	137,952,546	36.608	27.73	27.65	27.73	27.61	28.80	4,906,070	28.119	-2.04%
2015-10-12	0	36.85	36.75	36.90	36.75	37.45	1,893,198	69,811,293	36.875	28.30	28.23	28.34	28.23	28.77	2,464,753	28.324	1.38%
2015-10-09	0	36.35	36.35	36.55	36.35	37.65	1,318,363	48,457,714	36.756	27.92	27.92	28.07	27.92	28.92	1,716,376	28.233	-0.41%
2015-10-08	0	36.50	36.35	36.50	35.60	36.50	2,023,547	73,170,216	36.159	28.04	27.92	28.04	27.34	28.04	2,634,454	27.774	-0.27%
2015-10-07	0	36.60	36.60	36.85	35.55	36.95	2,406,000	87,495,000	36.365	28.11	28.11	28.30	27.31	28.38	3,132,369	27.933	2.38%
2015-10-06	0	35.75	35.75	35.80	35.35	36.25	2,364,523	84,623,193	35.789	27.46	27.46	27.50	27.15	27.84	3,078,371	27.490	2.73%
2015-10-05	0	34.80	34.85	35.00	34.30	35.85	2,420,053	84,898,430	35.081	26.73	26.77	26.88	26.35	27.54	3,150,665	26.946	2.50%
2015-10-02	0	33.95	33.95	34.00	33.90	34.95	1,541,194	53,027,120	34.407	26.08	26.08	26.12	26.04	26.85	2,006,479	26.428	0.15%
2015-09-30	0	33.90	33.85	34.00	33.80	34.60	2,386,207	81,072,441	33.975	26.04	26.00	26.12	25.96	26.58	3,106,601	26.097	0.00%
2015-09-29	0	33.90	33.90	34.00	33.30	34.60	1,595,915	53,867,316	33.753	26.04	26.04	26.12	25.58	26.58	2,077,720	25.926	-2.45%
2015-09-25	0	34.75	34.65	34.80	34.00	35.50	2,094,162	72,470,748	34.606	26.69	26.61	26.73	26.12	27.27	2,726,388	26.581	-0.86%
2015-09-24	0	35.05	34.95	35.05	34.75	35.95	1,553,213	54,590,866	35.147	26.92	26.85	26.92	26.69	27.61	2,022,127	26.997	-0.71%
2015-09-23	0	35.30	35.25	35.35	34.25	35.40	2,586,917	90,094,574	34.827	27.11	27.08	27.15	26.31	27.19	3,367,905	26.751	-0.28%
2015-09-22	0	35.40	35.30	35.40	34.75	36.00	2,210,450	78,636,760	35.575	27.19	27.11	27.19	26.69	27.65	2,877,783	27.325	1.00%
2015-09-21	0	35.05	34.85	35.00	34.80	36.10	2,309,201	81,140,439	35.138	26.92	26.77	26.88	26.73	27.73	3,006,347	26.990	-2.91%
2015-09-18	0	36.10	35.95	36.25	35.85	37.15	3,967,080	143,653,434	36.211	27.73	27.61	27.84	27.54	28.54	5,164,738	27.814	-2.96%
2015-09-17	0	37.20	37.25	37.35	35.90	39.80	9,421,569	353,956,757	37.569	28.57	28.61	28.69	27.58	30.57	12,265,933	28.857	8.61%
2015-09-16	0	34.25	34.25	34.30	34.25	35.15	2,592,798	89,749,591	34.615	26.31	26.31	26.35	26.31	27.00	3,375,562	26.588	-1.58%
2015-09-15	0	34.80	34.70	34.85	34.60	35.30	874,682	30,468,626	34.834	26.73	26.65	26.77	26.58	27.11	1,138,748	26.756	-1.28%
2015-09-14	0	35.25	35.15	35.30	35.05	36.25	1,117,000	39,560,770	35.417	27.08	27.00	27.11	26.92	27.84	1,454,221	27.204	-0.28%
2015-09-11	0	35.35	35.30	35.45	35.30	36.50	2,314,476	82,540,098	35.663	27.15	27.11	27.23	27.11	28.04	3,013,214	27.393	-3.28%
2015-09-10	0	36.55	36.40	36.60	35.90	37.65	1,991,000	72,196,700	36.262	28.07	27.96	28.11	27.58	28.92	2,592,081	27.853	-1.22%
2015-09-09	0	37.00	37.00	37.20	36.50	37.60	2,420,711	89,468,786	36.960	28.42	28.42	28.57	28.04	28.88	3,151,522	28.389	1.93%
2015-09-08	0	36.30	36.25	36.35	35.75	36.70	2,634,135	95,655,033	36.314	27.88	27.84	27.92	27.46	28.19	3,429,378	27.893	1.40%
2015-09-07	0	35.80	35.75	35.85	35.35	36.80	5,074,160	181,789,626	35.827	27.50	27.46	27.54	27.15	28.27	6,606,045	27.519	-0.69%
2015-09-04	0	36.05	35.70	36.00	33.60	36.15	4,283,435	148,646,237	34.703	27.69	27.42	27.65	25.81	27.77	5,576,600	26.655	2.27%
2015-09-02	0	35.25	35.25	35.35	35.00	35.95	3,732,764	132,253,197	35.430	27.08	27.08	27.15	26.88	27.61	4,859,682	27.214	-2.22%
2015-09-01	0	36.05	35.90	36.05	35.40	37.90	3,121,053	112,798,860	36.141	27.69	27.58	27.69	27.19	29.11	4,063,296	27.760	-5.38%
2015-08-31	0	38.10	38.00	38.20	37.55	39.85	1,998,008	75,961,886	38.019	29.26	29.19	29.34	28.84	30.61	2,601,205	29.203	-1.55%
2015-08-28	0	38.70	38.60	38.70	37.50	39.25	2,233,583	85,725,551	38.380	29.73	29.65	29.73	28.80	30.15	2,907,900	29.480	3.61%
2015-08-27	0	37.35	37.25	37.40	36.55	38.20	3,059,715	113,947,696	37.241	28.69	28.61	28.73	28.07	29.34	3,983,440	28.605	1.22%
2015-08-26	0	36.90	36.85	36.90	36.70	38.60	2,330,262	86,857,292	37.274	28.34	28.30	28.34	28.19	29.65	3,033,766	28.630	-2.89%
2015-08-25	0	38.00	37.95	38.00	37.00	39.40	3,625,828	138,237,133	38.126	29.19	29.15	29.19	28.42	30.26	4,720,462	29.285	0.00%
2015-08-24	0	38.00	37.85	38.05	36.65	38.40	4,209,389	158,014,032	37.538	29.19	29.07	29.23	28.15	29.50	5,480,200	28.834	-1.17%
2015-08-21	0	38.45	38.40	38.45	38.05	39.75	2,082,000	80,429,950	38.631	29.53	29.50	29.53	29.23	30.53	2,710,554	29.673	-4.00%
2015-08-20	0	40.05	39.95	40.05	39.55	41.50	1,350,406	54,288,339	40.201	30.76	30.69	30.76	30.38	31.88	1,758,092	30.879	-3.61%
2015-08-19	0	41.55	41.50	41.60	41.05	42.30	792,983	33,029,898	41.653	31.91	31.88	31.95	31.53	32.49	1,032,384	31.994	-1.07%
2015-08-18	0	42.00	42.00	42.05	41.60	43.30	1,195,538	50,780,045	42.475	32.26	32.26	32.30	31.95	33.26	1,556,470	32.625	-0.83%
2015-08-17	0	42.35	42.35	42.45	41.20	42.50	561,900	23,631,155	42.056	32.53	32.53	32.61	31.65	32.64	731,537	32.303	1.32%
2015-08-14	0	41.80	41.75	41.90	41.75	42.50	668,443	28,125,035	42.075	32.11	32.07	32.18	32.07	32.64	870,245	32.319	-1.07%
2015-08-13	0	42.25	42.20	42.25	41.05	42.50	1,084,310	45,703,895	42.150	32.45	32.41	32.45	31.53	32.64	1,411,662	32.376	2.05%
2015-08-12	0	41.40	41.25	41.40	40.55	41.50	1,071,225	44,061,684	41.132	31.80	31.68	31.80	31.15	31.88	1,394,627	31.594	-1.19%
2015-08-11	0	41.90	41.75	41.90	41.70	43.30	810,839	34,409,711	42.437	32.18	32.07	32.18	32.03	33.26	1,055,631	32.596	-0.59%
2015-08-10	0	42.15	42.05	42.35	41.40	42.95	779,365	32,799,095	42.084	32.38	32.30	32.53	31.80	32.99	1,014,655	32.325	0.00%
2015-08-07	0	42.15	42.20	42.35	41.80	42.60	1,507,949	63,631,152	42.197	32.38	32.41	32.53	32.11	32.72	1,963,198	32.412	1.93%
2015-08-06	0	41.35	41.30	41.45	41.05	42.10	1,905,000	79,276,400	41.615	31.76	31.72	31.84	31.53	32.34	2,480,118	31.965	-2.36%
2015-08-05	0	42.35	42.30	42.35	42.00	43.10	1,492,048	63,209,313	42.364	32.53	32.49	32.53	32.26	33.11	1,942,496	32.540	1.32%
2015-08-04	0	41.80	41.75	41.80	40.55	42.20	1,774,644	73,695,657	41.527	32.11	32.07	32.11	31.15	32.41	2,310,408	31.897	2.45%
2015-08-03	0	40.80	40.80	41.00	40.05	41.35	1,682,222	68,552,276	40.751	31.34	31.34	31.49	30.76	31.76	2,190,083	31.301	-1.33%
2015-07-31	0	41.35	41.30	41.40	40.95	41.95	1,472,394	61,086,222	41.488	31.76	31.72	31.80	31.45	32.22	1,916,909	31.867	0.73%
2015-07-30	0	41.05	41.00	41.25	41.00	42.05	1,984,000	82,157,100	41.410	31.53	31.49	31.68	31.49	32.30	2,582,968	31.807	-1.68%
2015-07-29	0	41.75	41.60	41.65	41.45	42.50	2,229,477	93,288,272	41.843	32.07	31.95	31.99	31.84	32.64	2,902,554	32.140	-0.71%
2015-07-28	0	42.05	42.00	42.15	41.15	42.80	1,723,828	72,638,141	42.138	32.30	32.26	32.38	31.61	32.88	2,244,250	32.366	-0.71%
2015-07-27	0	42.35	42.30	42.40	42.25	43.90	2,507,189	107,343,333	42.814	32.53	32.49	32.57	32.45	33.72	3,264,107	32.886	-3.31%
2015-07-24	0	43.80	43.60	43.80	43.30	44.65	1,211,861	53,102,950	43.819	33.64	33.49	33.64	33.26	34.30	1,577,721	33.658	-1.24%
2015-07-23	0	44.35	44.25	44.30	43.10	44.90	1,851,356	81,735,329	44.149	34.07	33.99	34.03	33.11	34.49	2,410,279	33.911	2.19%
2015-07-22	0	43.40	43.40	43.45	43.00	44.65	2,156,463	93,846,008	43.518	33.34	33.34	33.37	33.03	34.30	2,807,497	33.427	-2.58%
2015-07-21	0	44.55	44.40	44.55	44.05	44.75	1,582,305	70,176,510	44.351	34.22	34.10	34.22	33.84	34.37	2,060,002	34.066	-0.78%
2015-07-20	0	44.90	44.65	44.90	44.15	45.25	1,436,000	64,044,350	44.599	34.49	34.30	34.49	33.91	34.76	1,869,527	34.257	0.45%
2015-07-17	0	44.70	44.65	44.90	44.65	45.55	2,382,788	106,719,104	44.787	34.33	34.30	34.49	34.30	34.99	3,102,150	34.402	-1.97%
2015-07-16	0	45.60	45.55	45.60	45.05	46.20	899,230	40,828,021	45.403	35.03	34.99	35.03	34.60	35.49	1,170,707	34.875	-0.44%
2015-07-15	0	45.80	45.65	45.80	44.95	45.90	2,282,535	103,578,807	45.379	35.18	35.06	35.18	34.53	35.26	2,971,630	34.856	-0.11%
2015-07-14	0	45.85	45.80	45.90	44.55	46.00	2,389,400	108,158,240	45.266	35.22	35.18	35.26	34.22	35.33	3,110,758	34.769	1.44%
2015-07-13	0	45.20	45.15	45.20	42.70	46.15	3,374,597	152,930,161	45.318	34.72	34.68	34.72	32.80	35.45	4,393,385	34.809	0.11%
2015-07-10	0	45.15	45.10	45.25	44.80	46.00	4,236,702	191,504,315	45.201	34.68	34.64	34.76	34.41	35.33	5,515,759	34.719	-0.66%
2015-07-09	0	45.45	45.50	45.55	45.10	48.50	4,315,338	198,762,544	46.060	34.91	34.95	34.99	34.64	37.25	5,618,135	35.379	-0.44%
2015-07-08	0	45.65	45.50	45.75	42.00	47.60	4,514,611	204,815,195	45.367	35.06	34.95	35.14	32.26	36.56	5,877,568	34.847	-2.25%
2015-07-07	0	46.70	46.70	46.75	45.70	47.00	3,738,567	173,011,006	46.277	35.87	35.87	35.91	35.10	36.10	4,867,237	35.546	1.08%
2015-07-06	0	46.20	46.20	46.35	45.50	47.30	3,419,575	158,010,195	46.208	35.49	35.49	35.60	34.95	36.33	4,451,942	35.492	-1.18%
2015-07-03	0	46.75	46.75	46.80	46.00	47.50	1,851,040	86,354,808	46.652	35.91	35.91	35.95	35.33	36.49	2,409,867	35.834	-0.74%
2015-07-02	0	47.10	47.00	47.10	46.60	48.60	2,283,113	108,004,955	47.306	36.18	36.10	36.18	35.79	37.33	2,972,383	36.336	0.11%
2015-06-30	0	47.05	47.00	47.05	46.65	48.10	2,290,126	108,357,085	47.315	36.14	36.10	36.14	35.83	36.95	2,981,513	36.343	0.53%
2015-06-29	0	46.80	46.75	46.80	45.40	48.30	3,607,928	167,825,702	46.516	35.95	35.91	35.95	34.87	37.10	4,697,158	35.729	-2.09%
2015-06-26	0	47.80	47.75	47.80	46.05	48.40	2,605,333	124,499,574	47.786	36.72	36.68	36.72	35.37	37.18	3,391,881	36.705	-1.34%
2015-06-25	0	48.45	48.30	48.45	48.30	49.20	1,705,200	82,970,380	48.657	37.21	37.10	37.21	37.10	37.79	2,219,998	37.374	-1.22%
2015-06-24	0	49.05	49.00	49.05	48.80	49.95	1,251,845	61,525,601	49.148	37.68	37.64	37.68	37.48	38.37	1,629,776	37.751	-1.11%
2015-06-23	0	49.60	49.50	49.55	48.50	49.65	1,280,800	63,326,370	49.443	38.10	38.02	38.06	37.25	38.14	1,667,472	37.977	1.12%
2015-06-22	0	49.05	49.05	49.15	48.25	49.20	909,370	44,463,634	48.895	37.68	37.68	37.75	37.06	37.79	1,183,908	37.557	1.59%
2015-06-19	0	48.85	48.60	48.95	48.35	49.60	1,849,912	90,358,154	48.845	37.08	36.89	37.16	36.70	37.65	2,436,833	37.080	0.00%
2015-06-18	0	48.85	48.75	48.90	48.75	49.50	1,390,907	68,110,859	48.969	37.08	37.01	37.12	37.01	37.58	1,832,199	37.174	-0.41%
2015-06-17	0	49.05	49.00	49.05	48.40	49.50	3,144,105	153,638,950	48.866	37.24	37.20	37.24	36.74	37.58	4,141,634	37.096	0.00%
2015-06-16	0	49.05	48.85	49.05	48.15	49.80	2,982,360	146,130,640	48.998	37.24	37.08	37.24	36.55	37.81	3,928,572	37.197	-1.21%
2015-06-15	0	49.65	49.55	49.75	49.55	50.95	1,330,636	66,236,781	49.778	37.69	37.62	37.77	37.62	38.68	1,752,806	37.789	-1.39%
2015-06-12	0	50.35	50.35	50.50	49.85	50.75	1,625,041	81,790,617	50.331	38.22	38.22	38.34	37.84	38.53	2,140,617	38.209	0.70%
2015-06-11	0	50.00	49.95	50.10	49.65	50.45	1,151,614	57,656,012	50.065	37.96	37.92	38.03	37.69	38.30	1,516,986	38.007	1.11%
2015-06-10	0	49.45	49.40	49.55	49.40	50.55	1,618,495	80,599,052	49.799	37.54	37.50	37.62	37.50	38.37	2,131,994	37.805	-0.50%
2015-06-09	0	49.70	49.50	49.75	49.45	50.35	3,068,971	152,779,898	49.782	37.73	37.58	37.77	37.54	38.22	4,042,662	37.792	-1.58%
2015-06-08	0	50.50	50.40	50.50	50.30	51.25	1,080,275	54,660,367	50.599	38.34	38.26	38.34	38.19	38.91	1,423,013	38.412	-0.49%
2015-06-05	0	50.75	50.65	50.90	50.65	51.75	2,563,807	131,051,416	51.116	38.53	38.45	38.64	38.45	39.29	3,377,225	38.804	-0.78%
2015-06-04	0	51.15	51.10	51.35	49.55	52.10	2,832,538	143,681,718	50.725	38.83	38.79	38.98	37.62	39.55	3,731,216	38.508	-1.06%
2015-06-03	0	51.70	51.55	51.75	51.50	53.50	3,890,387	203,824,024	52.392	39.25	39.13	39.29	39.10	40.61	5,124,688	39.773	-0.86%
2015-06-02	0	52.15	52.00	52.20	49.95	52.25	5,246,844	269,667,976	51.396	39.59	39.48	39.63	37.92	39.67	6,911,508	39.017	3.47%
2015-06-01	0	50.40	50.40	50.65	49.50	50.95	1,929,528	97,109,951	50.328	38.26	38.26	38.45	37.58	38.68	2,541,708	38.207	1.41%
2015-05-29	0	49.70	49.55	49.85	49.35	50.30	2,170,595	107,787,309	49.658	37.73	37.62	37.84	37.46	38.19	2,859,259	37.698	0.00%
2015-05-28	0	49.70	49.65	49.70	49.25	51.35	2,739,467	137,189,266	50.079	37.73	37.69	37.73	37.39	38.98	3,608,616	38.017	-2.93%
2015-05-27	0	51.20	51.10	51.20	50.85	52.20	2,813,801	144,552,928	51.373	38.87	38.79	38.87	38.60	39.63	3,706,534	38.999	-0.78%
2015-05-26	0	51.60	51.60	51.75	49.60	53.50	9,912,485	508,343,391	51.283	39.17	39.17	39.29	37.65	40.61	13,057,415	38.931	4.03%
2015-05-22	0	49.60	49.60	49.65	49.35	50.10	854,450	42,478,148	49.714	37.65	37.65	37.69	37.46	38.03	1,125,541	37.740	0.20%
2015-05-21	0	49.50	49.50	49.55	49.25	50.00	2,368,000	117,235,450	49.508	37.58	37.58	37.62	37.39	37.96	3,119,294	37.584	-0.30%
2015-05-20	0	49.65	49.55	49.75	49.40	50.25	1,224,259	60,706,359	49.586	37.69	37.62	37.77	37.50	38.15	1,612,679	37.643	-0.20%
2015-05-19	0	49.75	49.65	49.95	49.15	50.00	1,549,363	77,019,916	49.711	37.77	37.69	37.92	37.31	37.96	2,040,929	37.738	-0.20%
2015-05-18	0	49.85	49.70	50.00	49.30	50.10	484,000	24,101,800	49.797	37.84	37.73	37.96	37.43	38.03	637,558	37.803	0.40%
2015-05-15	0	49.65	49.60	49.75	49.40	50.20	978,796	48,692,713	49.748	37.69	37.65	37.77	37.50	38.11	1,289,338	37.766	0.30%
2015-05-14	0	49.50	49.40	49.60	49.15	49.85	1,493,208	73,873,837	49.473	37.58	37.50	37.65	37.31	37.84	1,966,957	37.557	-0.60%
2015-05-13	0	49.80	49.60	49.90	49.10	50.10	1,766,380	87,709,374	49.655	37.81	37.65	37.88	37.27	38.03	2,326,799	37.695	0.91%
2015-05-12	0	49.35	49.20	49.50	48.85	49.70	888,548	43,778,063	49.269	37.46	37.35	37.58	37.08	37.73	1,170,457	37.403	0.61%
2015-05-11	0	49.05	49.05	49.35	49.00	49.55	1,001,306	49,255,269	49.191	37.24	37.24	37.46	37.20	37.62	1,318,990	37.343	0.20%
2015-05-08	0	48.95	48.95	49.00	48.75	49.70	1,713,850	84,124,055	49.085	37.16	37.16	37.20	37.01	37.73	2,257,602	37.263	-0.31%
2015-05-07	0	49.10	49.00	49.25	49.00	49.80	1,544,538	76,196,319	49.333	37.27	37.20	37.39	37.20	37.81	2,034,573	37.451	-0.91%
2015-05-06	0	49.55	49.50	49.60	48.85	50.00	1,566,743	77,680,600	49.581	37.62	37.58	37.65	37.08	37.96	2,063,823	37.639	0.30%
2015-05-05	0	49.40	49.30	49.40	49.10	50.25	1,754,379	86,946,126	49.559	37.50	37.43	37.50	37.27	38.15	2,310,990	37.623	-0.90%
2015-05-04	0	49.85	49.70	49.85	48.85	50.20	3,598,878	178,647,103	49.640	37.84	37.73	37.84	37.08	38.11	4,740,692	37.684	1.01%
2015-04-30	0	49.35	49.25	49.60	49.00	51.45	3,553,898	176,731,169	49.729	37.46	37.39	37.65	37.20	39.06	4,681,442	37.751	-3.71%
2015-04-29	0	51.25	51.20	51.45	51.05	52.60	1,442,736	74,220,020	51.444	38.91	38.87	39.06	38.75	39.93	1,900,472	39.053	-1.73%
2015-04-28	0	52.15	52.10	52.20	51.70	52.65	1,899,219	98,854,160	52.050	39.59	39.55	39.63	39.25	39.97	2,501,783	39.513	0.29%
2015-04-27	0	52.00	52.00	52.05	51.85	53.30	3,347,417	174,602,697	52.160	39.48	39.48	39.51	39.36	40.46	4,409,450	39.597	-1.70%
2015-04-24	0	52.90	52.85	52.90	51.90	52.90	4,288,304	225,169,255	52.508	40.16	40.12	40.16	39.40	40.16	5,648,852	39.861	2.52%
2015-04-23	0	51.60	51.60	51.80	51.00	52.95	2,611,816	134,477,963	51.488	39.17	39.17	39.32	38.72	40.20	3,440,466	39.087	-0.77%
2015-04-22	0	52.00	51.90	52.05	51.65	52.40	1,853,968	96,375,995	51.984	39.48	39.40	39.51	39.21	39.78	2,442,176	39.463	0.10%
2015-04-21	0	51.95	51.75	52.00	51.00	52.20	2,826,105	146,049,617	51.679	39.44	39.29	39.48	38.72	39.63	3,722,742	39.232	2.57%
2015-04-20	0	50.65	50.60	50.80	50.50	51.85	2,903,448	148,027,888	50.983	38.45	38.41	38.56	38.34	39.36	3,824,624	38.704	-2.50%
2015-04-17	0	51.95	51.95	52.00	51.80	52.85	2,259,206	117,442,441	51.984	39.44	39.44	39.48	39.32	40.12	2,975,983	39.463	-0.19%
2015-04-16	0	52.05	52.00	52.05	51.40	52.30	3,529,245	183,677,586	52.044	39.51	39.48	39.51	39.02	39.70	4,648,967	39.509	0.29%
2015-04-15	0	51.90	51.90	51.95	51.00	53.55	3,106,471	160,642,542	51.712	39.40	39.40	39.44	38.72	40.65	4,092,060	39.257	-1.98%
2015-04-14	0	52.95	52.80	52.95	52.50	54.60	3,015,700	160,610,035	53.258	40.20	40.08	40.20	39.86	41.45	3,972,490	40.431	-3.11%
2015-04-13	0	54.65	54.60	54.65	54.25	56.00	2,346,218	128,726,552	54.866	41.49	41.45	41.49	41.18	42.51	3,090,602	41.651	0.55%
2015-04-10	0	54.35	54.25	54.40	54.30	57.80	3,804,425	209,839,768	55.157	41.26	41.18	41.30	41.22	43.88	5,011,453	41.872	-4.23%
2015-04-09	0	56.75	56.60	56.85	55.50	59.10	4,975,514	287,735,922	57.830	43.08	42.97	43.16	42.13	44.87	6,554,093	43.902	3.65%
2015-04-08	0	54.75	54.60	54.80	53.05	54.80	3,113,085	168,163,967	54.018	41.56	41.45	41.60	40.27	41.60	4,100,772	41.008	5.69%
2015-04-02	0	51.80	51.70	51.95	50.95	51.95	1,939,435	99,805,322	51.461	39.32	39.25	39.44	38.68	39.44	2,554,759	39.066	0.88%
2015-04-01	0	51.35	51.25	51.40	51.05	52.10	2,052,246	105,648,793	51.480	38.98	38.91	39.02	38.75	39.55	2,703,361	39.081	-1.15%
2015-03-31	0	51.95	51.80	52.00	50.95	53.30	2,903,051	150,461,326	51.829	39.44	39.32	39.48	38.68	40.46	3,824,101	39.346	-0.76%
2015-03-30	0	52.35	52.30	52.35	52.30	54.80	1,953,440	103,720,694	53.096	39.74	39.70	39.74	39.70	41.60	2,573,207	40.308	1.26%
2015-03-27	0	51.70	51.75	51.80	50.80	51.80	1,185,061	61,006,382	51.480	39.25	39.29	39.32	38.56	39.32	1,561,045	39.080	1.37%
2015-03-26	0	51.00	51.00	51.10	49.80	51.45	1,561,798	79,520,380	50.916	38.72	38.72	38.79	37.81	39.06	2,057,309	38.653	1.90%
2015-03-25	0	50.05	49.95	50.20	49.60	50.45	1,107,655	55,494,425	50.101	38.00	37.92	38.11	37.65	38.30	1,459,080	38.034	0.70%
2015-03-24	0	49.70	49.55	49.75	49.20	51.10	1,644,710	82,169,817	49.960	37.73	37.62	37.77	37.35	38.79	2,166,526	37.927	-1.09%
2015-03-23	0	50.25	50.15	50.40	50.15	51.75	2,474,618	126,910,573	51.285	38.15	38.07	38.26	38.07	39.29	3,259,739	38.933	-1.66%
2015-03-20	0	51.10	51.75	51.95	50.20	51.95	8,222,700	418,499,455	50.896	38.79	39.29	39.44	38.11	39.44	10,831,512	38.637	1.59%
2015-03-19	0	50.30	50.30	50.40	49.00	50.40	2,758,177	137,844,178	49.977	38.19	38.19	38.26	37.20	38.26	3,633,263	37.940	2.97%
2015-03-18	0	48.85	48.75	48.80	47.95	49.30	1,663,752	81,020,136	48.697	37.08	37.01	37.05	36.40	37.43	2,191,610	36.968	2.30%
2015-03-17	0	47.75	47.70	47.80	47.55	48.25	942,104	44,971,789	47.735	36.25	36.21	36.29	36.10	36.63	1,241,005	36.238	-0.42%
2015-03-16	0	47.95	47.75	48.00	47.50	48.10	1,682,230	80,341,782	47.759	36.40	36.25	36.44	36.06	36.51	2,215,950	36.256	0.74%
2015-03-13	0	47.60	47.65	47.75	47.50	48.50	2,366,175	113,424,520	47.936	36.14	36.17	36.25	36.06	36.82	3,116,890	36.390	-1.86%
2015-03-12	0	48.50	48.50	48.65	48.40	49.15	2,129,050	103,378,432	48.556	36.82	36.82	36.93	36.74	37.31	2,804,533	36.861	-0.10%
2015-03-11	0	48.55	48.50	48.55	48.50	49.30	873,369	42,642,388	48.825	36.86	36.82	36.86	36.82	37.43	1,150,462	37.065	-2.12%
2015-03-10	0	49.60	49.65	49.75	48.70	49.75	1,599,761	79,057,026	49.418	37.65	37.69	37.77	36.97	37.77	2,107,316	37.515	1.74%
2015-03-09	0	48.75	48.70	49.00	48.40	49.15	1,159,892	56,658,821	48.848	37.01	36.97	37.20	36.74	37.31	1,527,890	37.083	0.31%
2015-03-06	0	48.60	48.65	48.70	48.25	49.20	1,237,557	60,273,193	48.703	36.89	36.93	36.97	36.63	37.35	1,630,196	36.973	0.62%
2015-03-05	0	48.30	48.20	48.30	48.20	49.50	1,608,822	78,250,863	48.639	36.67	36.59	36.67	36.59	37.58	2,119,252	36.924	-1.53%
2015-03-04	0	49.05	48.95	49.05	48.85	49.75	1,208,100	59,383,425	49.154	37.24	37.16	37.24	37.08	37.77	1,591,393	37.315	-0.51%
2015-03-03	0	49.30	49.20	49.30	48.85	49.95	2,406,292	118,342,099	49.180	37.43	37.35	37.43	37.08	37.92	3,169,735	37.335	-0.20%
2015-03-02	0	49.40	49.30	49.50	49.05	50.10	1,379,330	68,303,733	49.520	37.50	37.43	37.58	37.24	38.03	1,816,949	37.593	0.71%
2015-02-27	0	49.05	48.95	49.25	48.95	49.95	1,515,137	74,615,285	49.247	37.24	37.16	37.39	37.16	37.92	1,995,844	37.385	-1.31%
2015-02-26	0	49.70	49.60	49.80	49.05	50.10	1,373,000	67,920,450	49.469	37.73	37.65	37.81	37.24	38.03	1,808,611	37.554	0.30%
2015-02-25	0	49.55	49.50	49.60	48.65	49.70	1,469,308	72,529,162	49.363	37.62	37.58	37.65	36.93	37.73	1,935,475	37.474	1.85%
2015-02-24	0	48.65	48.60	48.65	48.50	49.15	2,262,930	110,126,448	48.665	36.93	36.89	36.93	36.82	37.31	2,980,889	36.944	-0.71%
2015-02-23	0	49.00	48.95	49.00	48.95	49.80	1,329,156	65,358,235	49.173	37.20	37.16	37.20	37.16	37.81	1,750,857	37.329	-2.00%
2015-02-18	0	50.00	49.90	50.00	49.90	50.60	942,000	47,113,800	50.015	37.96	37.88	37.96	37.88	38.41	1,240,868	37.968	-0.79%
2015-02-17	0	50.40	50.35	50.50	50.20	50.75	442,500	22,296,900	50.388	38.26	38.22	38.34	38.11	38.53	582,892	38.252	-0.20%
2015-02-16	0	50.50	50.45	50.50	50.05	50.55	3,564,015	179,166,905	50.271	38.34	38.30	38.34	38.00	38.37	4,694,768	38.163	0.10%
2015-02-13	0	50.45	50.25	50.45	50.00	50.85	1,022,500	51,457,500	50.325	38.30	38.15	38.30	37.96	38.60	1,346,908	38.204	-0.10%
2015-02-12	0	50.50	50.35	50.55	50.00	50.80	3,053,200	153,531,369	50.285	38.34	38.22	38.37	37.96	38.56	4,021,887	38.174	-0.98%
2015-02-11	0	51.00	50.95	51.00	50.95	51.65	682,654	34,901,516	51.126	38.72	38.68	38.72	38.68	39.21	899,239	38.812	-0.49%
2015-02-10	0	51.25	51.20	51.25	50.80	51.50	774,936	39,686,859	51.213	38.91	38.87	38.91	38.56	39.10	1,020,800	38.878	0.29%
2015-02-09	0	51.10	50.95	51.15	50.80	51.30	548,960	28,041,934	51.082	38.79	38.68	38.83	38.56	38.94	723,128	38.779	-0.39%
2015-02-06	0	51.30	51.20	51.30	51.00	51.50	778,260	39,932,875	51.310	38.94	38.87	38.94	38.72	39.10	1,025,178	38.952	0.49%
2015-02-05	0	51.05	51.05	51.20	50.90	52.00	1,304,012	66,860,960	51.273	38.75	38.75	38.87	38.64	39.48	1,717,735	38.924	0.00%
2015-02-04	0	51.05	51.05	51.15	50.80	52.10	6,130,479	315,456,952	51.457	38.75	38.75	38.83	38.56	39.55	8,075,493	39.063	-0.87%
2015-02-03	0	51.50	51.40	51.50	50.80	51.80	2,129,633	108,993,446	51.179	39.10	39.02	39.10	38.56	39.32	2,805,301	38.853	0.88%
2015-02-02	0	51.05	51.00	51.05	51.00	52.20	1,343,104	68,875,377	51.281	38.75	38.72	38.75	38.72	39.63	1,769,230	38.930	-1.92%
2015-01-30	0	52.05	51.95	52.00	51.95	53.10	1,117,600	58,447,910	52.298	39.51	39.44	39.48	39.44	40.31	1,472,180	39.702	-1.05%
2015-01-29	0	52.60	52.60	52.85	52.10	53.45	1,851,000	97,123,000	52.471	39.93	39.93	40.12	39.55	40.58	2,438,266	39.833	-1.03%
2015-01-28	0	53.15	53.10	53.20	52.50	53.45	1,931,630	102,350,396	52.987	40.35	40.31	40.39	39.86	40.58	2,544,477	40.225	0.38%
2015-01-27	0	52.95	52.90	53.00	52.90	54.00	1,720,000	91,983,340	53.479	40.20	40.16	40.23	40.16	40.99	2,265,704	40.598	-0.94%
2015-01-26	0	53.45	53.40	53.70	53.20	54.00	966,509	51,733,752	53.526	40.58	40.54	40.77	40.39	40.99	1,273,153	40.634	-0.93%
2015-01-23	0	53.95	53.85	53.95	53.55	54.85	1,681,074	90,864,340	54.051	40.96	40.88	40.96	40.65	41.64	2,214,428	41.033	0.09%
2015-01-22	0	53.90	53.80	53.90	53.80	54.30	921,848	49,881,869	54.111	40.92	40.84	40.92	40.84	41.22	1,214,322	41.078	0.00%
2015-01-21	0	53.90	53.70	54.05	52.80	54.20	617,394	33,229,626	53.822	40.92	40.77	41.03	40.08	41.15	813,274	40.859	1.13%
2015-01-20	0	53.30	53.20	53.25	52.20	54.50	1,211,332	64,761,019	53.463	40.46	40.39	40.42	39.63	41.37	1,595,651	40.586	2.60%
2015-01-19	0	51.95	51.80	52.00	51.40	53.40	990,360	51,815,268	52.320	39.44	39.32	39.48	39.02	40.54	1,304,571	39.718	-2.35%
2015-01-16	0	53.20	53.15	53.45	52.80	54.00	907,700	48,356,290	53.273	40.39	40.35	40.58	40.08	40.99	1,195,686	40.442	-1.12%
2015-01-15	0	53.80	53.60	53.90	53.10	54.00	522,212	28,036,815	53.689	40.84	40.69	40.92	40.31	40.99	687,894	40.757	0.65%
2015-01-14	0	53.45	53.30	53.50	52.85	53.65	713,000	38,067,400	53.390	40.58	40.46	40.61	40.12	40.73	939,213	40.531	0.85%
2015-01-13	0	53.00	52.85	53.00	52.10	53.55	830,066	44,072,923	53.096	40.23	40.12	40.23	39.55	40.65	1,093,421	40.307	-0.47%
2015-01-12	0	53.25	53.25	53.40	52.45	53.50	619,284	32,939,772	53.190	40.42	40.42	40.54	39.82	40.61	815,764	40.379	0.85%
2015-01-09	0	52.80	52.75	52.95	52.50	54.50	1,139,287	61,055,264	53.591	40.08	40.04	40.20	39.86	41.37	1,500,748	40.683	-1.03%
2015-01-08	0	53.35	53.20	53.40	51.70	53.55	1,031,223	54,916,128	53.253	40.50	40.39	40.54	39.25	40.65	1,358,399	40.427	2.50%
2015-01-07	0	52.05	52.00	52.15	50.40	52.25	2,687,440	138,376,691	51.490	39.51	39.48	39.59	38.26	39.67	3,540,083	39.089	0.48%
2015-01-06	0	51.80	51.65	51.90	50.70	51.90	2,221,148	113,924,139	51.291	39.32	39.21	39.40	38.49	39.40	2,925,851	38.937	1.87%
2015-01-05	0	50.85	50.80	50.85	50.55	52.60	3,561,389	181,961,449	51.093	38.60	38.56	38.60	38.37	39.93	4,691,309	38.787	-3.05%
2015-01-02	0	52.45	52.40	52.45	52.20	52.80	1,180,120	61,933,176	52.480	39.82	39.78	39.82	39.63	40.08	1,554,536	39.840	-0.29%
2014-12-31	0	52.60	52.40	52.75	52.00	52.90	1,079,816	56,759,546	52.564	39.93	39.78	40.04	39.48	40.16	1,422,409	39.904	1.25%
2014-12-30	0	51.95	51.90	52.00	51.75	53.40	1,870,797	97,683,861	52.215	39.44	39.40	39.48	39.29	40.54	2,464,344	39.639	-1.98%
2014-12-29	0	53.00	52.95	53.00	52.55	54.00	1,302,972	69,378,450	53.246	40.23	40.20	40.23	39.89	40.99	1,716,365	40.422	0.95%
2014-12-24	0	52.50	52.50	52.70	52.15	53.10	342,837	18,064,219	52.690	39.86	39.86	40.01	39.59	40.31	451,609	40.000	0.10%
2014-12-23	0	52.45	52.35	52.50	52.20	53.20	1,387,305	73,047,766	52.654	39.82	39.74	39.86	39.63	40.39	1,827,455	39.972	-0.10%
2014-12-22	0	52.50	52.35	52.50	52.30	53.60	2,205,896	116,541,073	52.832	39.86	39.74	39.86	39.70	40.69	2,905,760	40.107	0.48%
2014-12-19	0	52.25	52.15	52.40	52.10	53.40	1,967,377	103,434,850	52.575	39.67	39.59	39.78	39.55	40.54	2,591,566	39.912	-0.48%
2014-12-18	0	52.50	52.45	52.50	52.35	53.75	1,753,222	92,424,624	52.717	39.86	39.82	39.86	39.74	40.80	2,309,466	40.020	0.19%
2014-12-17	0	52.40	52.40	52.45	52.00	53.70	4,249,843	223,019,392	52.477	39.78	39.78	39.82	39.48	40.77	5,598,189	39.838	-2.15%
2014-12-16	0	53.55	53.50	53.60	53.45	54.55	1,286,506	69,261,595	53.837	40.65	40.61	40.69	40.58	41.41	1,694,675	40.870	-2.19%
2014-12-15	0	54.75	54.70	54.80	54.05	55.00	1,612,363	88,086,040	54.632	41.56	41.53	41.60	41.03	41.75	2,123,917	41.473	-0.18%
2014-12-12	0	54.85	54.65	54.95	54.30	55.50	1,455,409	79,983,553	54.956	41.64	41.49	41.72	41.22	42.13	1,917,166	41.720	1.57%
2014-12-11	0	54.00	54.00	54.05	53.90	55.10	1,794,515	97,611,813	54.395	40.99	40.99	41.03	40.92	41.83	2,363,860	41.293	-2.00%
2014-12-10	0	55.10	55.00	55.05	54.40	55.60	1,432,663	78,948,206	55.106	41.83	41.75	41.79	41.30	42.21	1,887,203	41.833	0.18%
2014-12-09	0	55.00	55.00	55.20	54.25	55.80	1,852,933	101,884,386	54.985	41.75	41.75	41.90	41.18	42.36	2,440,812	41.742	-0.90%
2014-12-08	0	55.50	55.15	55.50	54.80	56.00	1,238,316	68,566,122	55.370	42.13	41.87	42.13	41.60	42.51	1,631,196	42.034	-0.18%
2014-12-05	0	55.60	55.40	55.60	54.10	56.70	1,441,991	80,451,807	55.792	42.21	42.06	42.21	41.07	43.04	1,899,491	42.354	-0.80%
2014-12-04	0	56.05	56.00	56.15	55.55	56.40	1,158,400	64,958,220	56.076	42.55	42.51	42.63	42.17	42.82	1,525,925	42.570	0.63%
2014-12-03	0	55.70	55.40	55.75	54.30	55.75	1,901,368	104,947,993	55.196	42.28	42.06	42.32	41.22	42.32	2,504,614	41.902	1.27%
2014-12-02	0	55.00	54.80	55.15	53.50	55.20	1,516,027	82,812,937	54.625	41.75	41.60	41.87	40.61	41.90	1,997,016	41.468	1.66%
2014-12-01	0	54.10	53.80	54.15	53.55	54.65	1,240,150	66,896,112	53.942	41.07	40.84	41.11	40.65	41.49	1,633,612	40.950	-0.64%
2014-11-28	0	54.45	54.40	54.80	54.00	55.20	1,944,583	105,935,746	54.477	41.34	41.30	41.60	40.99	41.90	2,561,540	41.356	-0.82%
2014-11-27	0	54.90	54.85	54.95	54.80	57.00	1,295,113	71,943,141	55.550	41.68	41.64	41.72	41.60	43.27	1,706,013	42.170	-2.23%
2014-11-26	0	56.15	56.10	56.15	54.55	56.20	1,337,865	74,097,704	55.385	42.63	42.59	42.63	41.41	42.66	1,762,329	42.045	1.08%
2014-11-25	0	55.55	55.50	55.75	54.00	55.70	1,564,461	86,215,248	55.109	42.17	42.13	42.32	40.99	42.28	2,060,817	41.835	1.09%
2014-11-24	0	54.95	54.80	54.95	54.35	55.25	1,877,623	103,093,571	54.906	41.72	41.60	41.72	41.26	41.94	2,473,336	41.682	1.76%
2014-11-21	0	54.00	53.90	54.15	53.50	54.60	2,606,015	140,519,170	53.921	40.99	40.92	41.11	40.61	41.45	3,432,824	40.934	0.00%
2014-11-20	0	54.00	53.85	54.10	53.85	54.75	804,407	43,619,805	54.226	40.99	40.88	41.07	40.88	41.56	1,059,621	41.165	-0.28%
2014-11-19	0	54.15	54.05	54.20	54.00	54.85	579,460	31,484,347	54.334	41.11	41.03	41.15	40.99	41.64	763,305	41.247	-0.28%
2014-11-18	0	54.30	54.25	54.50	53.95	54.70	1,110,642	60,307,953	54.300	41.22	41.18	41.37	40.96	41.53	1,463,015	41.222	0.18%
2014-11-17	0	54.20	54.15	54.50	54.15	56.00	644,000	35,165,400	54.605	41.15	41.11	41.37	41.11	42.51	848,322	41.453	-2.08%
2014-11-14	0	55.35	55.20	55.35	54.30	55.45	1,568,000	85,935,900	54.806	42.02	41.90	42.02	41.22	42.09	2,065,479	41.606	0.82%
2014-11-13	0	54.90	54.60	54.95	53.75	54.95	1,501,186	81,633,650	54.379	41.68	41.45	41.72	40.80	41.72	1,977,467	41.282	1.57%
2014-11-12	0	54.05	54.00	54.10	53.25	54.45	979,124	52,721,046	53.845	41.03	40.99	41.07	40.42	41.34	1,289,770	40.876	0.84%
2014-11-11	0	53.60	53.45	53.60	53.30	54.30	785,511	42,129,907	53.634	40.69	40.58	40.69	40.46	41.22	1,034,730	40.716	-0.46%
2014-11-10	0	53.85	53.80	54.00	53.70	56.40	2,026,550	109,845,480	54.203	40.88	40.84	40.99	40.77	42.82	2,669,513	41.148	-0.37%
2014-11-07	0	54.05	54.00	54.20	54.00	55.50	940,000	51,277,350	54.550	41.03	40.99	41.15	40.99	42.13	1,238,233	41.412	-0.28%
2014-11-06	0	54.20	54.05	54.25	53.20	54.50	482,022	26,104,559	54.156	41.15	41.03	41.18	40.39	41.37	634,953	41.113	0.56%
2014-11-05	0	53.90	53.90	54.05	53.80	55.30	1,204,897	65,387,425	54.268	40.92	40.92	41.03	40.84	41.98	1,587,174	41.197	-3.06%
2014-11-04	0	55.60	55.60	55.65	54.75	55.90	716,711	39,757,589	55.472	42.21	42.21	42.25	41.56	42.44	944,102	42.112	1.00%
2014-11-03	0	55.05	55.00	55.20	55.00	57.20	1,596,850	88,688,602	55.540	41.79	41.75	41.90	41.75	43.42	2,103,482	42.163	-3.93%
2014-10-31	0	57.30	57.15	57.60	56.30	57.60	1,687,996	96,356,004	57.083	43.50	43.39	43.73	42.74	43.73	2,223,546	43.334	0.79%
2014-10-30	0	56.85	56.50	56.85	56.35	57.00	833,901	47,313,164	56.737	43.16	42.89	43.16	42.78	43.27	1,098,472	43.072	0.18%
2014-10-29	0	56.75	56.70	56.80	55.95	56.95	1,193,000	67,390,400	56.488	43.08	43.04	43.12	42.47	43.23	1,571,503	42.883	1.43%
2014-10-28	0	55.95	55.75	56.00	54.55	56.40	1,394,920	77,746,786	55.736	42.47	42.32	42.51	41.41	42.82	1,837,486	42.312	2.75%
2014-10-27	0	54.45	54.35	54.60	54.35	55.80	712,283	39,108,391	54.906	41.34	41.26	41.45	41.26	42.36	938,269	41.681	-1.71%
2014-10-24	0	55.40	55.25	55.50	54.95	55.70	550,000	30,385,400	55.246	42.06	41.94	42.13	41.72	42.28	724,498	41.940	-0.54%
2014-10-23	0	55.70	55.60	55.90	55.30	55.90	607,700	33,809,400	55.635	42.28	42.21	42.44	41.98	42.44	800,505	42.235	-0.09%
2014-10-22	0	55.75	55.55	55.75	55.15	56.40	988,650	55,117,407	55.750	42.32	42.17	42.32	41.87	42.82	1,302,319	42.323	-0.36%
2014-10-21	0	55.95	55.70	55.75	55.25	56.10	492,755	27,486,278	55.781	42.47	42.28	42.32	41.94	42.59	649,091	42.346	0.45%
2014-10-20	0	55.70	55.70	55.80	55.20	56.00	1,690,629	93,752,667	55.454	42.28	42.28	42.36	41.90	42.51	2,227,014	42.098	1.46%
2014-10-17	0	54.90	54.85	55.05	53.10	55.45	3,683,950	201,169,462	54.607	41.68	41.64	41.79	40.31	42.09	4,852,755	41.455	3.39%
2014-10-16	0	53.10	53.05	53.30	53.05	54.70	1,668,477	89,804,628	53.824	40.31	40.27	40.46	40.27	41.53	2,197,834	40.861	-3.19%
2014-10-15	0	54.85	54.85	55.00	54.65	55.40	898,122	49,406,646	55.011	41.64	41.64	41.75	41.49	42.06	1,183,069	41.761	-0.63%
2014-10-14	0	55.20	55.20	55.30	54.90	55.65	761,403	42,125,812	55.327	41.90	41.90	41.98	41.68	42.25	1,002,973	42.001	-0.54%
2014-10-13	0	55.50	55.40	55.60	54.80	56.35	743,496	41,233,345	55.459	42.13	42.06	42.21	41.60	42.78	979,385	42.101	-1.94%
2014-10-10	0	56.60	56.45	56.60	55.45	56.75	1,173,277	65,710,740	56.006	42.97	42.85	42.97	42.09	43.08	1,545,522	42.517	-0.35%
2014-10-09	0	56.80	56.75	56.90	55.85	56.90	647,328	36,525,089	56.424	43.12	43.08	43.20	42.40	43.20	852,705	42.834	0.80%
2014-10-08	0	56.35	56.15	56.35	55.35	56.45	1,202,787	67,173,682	55.848	42.78	42.63	42.78	42.02	42.85	1,584,395	42.397	0.45%
2014-10-07	0	56.10	55.95	56.10	55.65	56.70	1,185,670	66,553,613	56.132	42.59	42.47	42.59	42.25	43.04	1,561,847	42.612	0.63%
2014-10-06	0	55.75	55.75	55.80	55.65	56.65	435,396	24,424,076	56.096	42.32	42.32	42.36	42.25	43.01	573,534	42.585	-0.36%
2014-10-03	0	55.95	55.85	56.00	54.90	57.95	1,575,784	88,580,468	56.214	42.47	42.40	42.51	41.68	43.99	2,075,732	42.674	1.18%
2014-09-30	0	55.30	55.25	55.60	54.60	55.90	1,956,932	108,422,058	55.404	41.98	41.94	42.21	41.45	42.44	2,577,807	42.060	0.18%
2014-09-29	0	55.20	55.15	55.25	54.35	55.50	1,138,672	62,452,112	54.846	41.90	41.87	41.94	41.26	42.13	1,499,938	41.636	-1.34%
2014-09-26	0	55.95	55.90	56.10	54.90	56.25	1,829,071	101,505,001	55.495	42.47	42.44	42.59	41.68	42.70	2,409,380	42.129	0.09%
2014-09-25	0	55.90	55.90	56.00	55.55	56.90	943,957	52,882,924	56.023	42.44	42.44	42.51	42.17	43.20	1,243,446	42.529	-1.24%
2014-09-24	0	56.60	56.50	56.65	54.55	56.75	2,145,039	119,062,533	55.506	42.97	42.89	43.01	41.41	43.08	2,825,595	42.137	2.17%
2014-09-23	0	55.40	55.35	55.50	55.35	56.65	1,259,078	70,278,251	55.817	42.06	42.02	42.13	42.02	43.01	1,658,545	42.373	-0.45%
2014-09-22	0	55.65	55.55	55.70	54.85	55.85	1,808,600	100,264,413	55.438	42.25	42.17	42.28	41.64	42.40	2,382,414	42.085	-0.18%
2014-09-19	0	55.75	55.45	55.50	55.30	56.65	3,681,022	205,516,704	55.831	42.32	42.09	42.13	41.98	43.01	4,848,898	42.384	-1.50%
2014-09-18	0	56.60	56.50	56.70	56.25	57.85	1,525,980	86,563,349	56.726	42.97	42.89	43.04	42.70	43.92	2,010,127	43.064	-0.61%
2014-09-17	0	56.95	56.75	57.00	56.50	58.00	957,421	54,420,462	56.841	43.23	43.08	43.27	42.89	44.03	1,261,182	43.150	0.09%
2014-09-16	0	56.90	56.90	57.00	56.85	57.55	656,452	37,519,852	57.156	43.20	43.20	43.27	43.16	43.69	864,724	43.389	-0.44%
2014-09-15	0	57.15	57.00	57.15	56.45	58.15	767,001	43,788,496	57.091	43.39	43.27	43.39	42.85	44.14	1,010,347	43.340	-1.64%
2014-09-12	0	58.10	58.10	58.35	57.60	58.45	788,343	45,885,318	58.205	44.11	44.11	44.30	43.73	44.37	1,038,460	44.186	0.69%
2014-09-11	0	57.70	57.60	57.65	57.40	58.15	832,395	48,115,139	57.803	43.80	43.73	43.76	43.57	44.14	1,096,489	43.881	0.52%
2014-09-10	0	57.40	57.35	57.65	57.25	59.05	1,255,190	73,030,255	58.183	43.57	43.54	43.76	43.46	44.83	1,653,424	44.169	-3.04%
2014-09-08	0	59.20	59.10	59.20	58.75	59.25	664,608	39,249,709	59.057	44.94	44.87	44.94	44.60	44.98	875,468	44.833	0.85%
2014-09-05	0	58.70	58.60	58.70	58.60	59.20	970,179	57,030,550	58.784	44.56	44.49	44.56	44.49	44.94	1,277,987	44.625	-0.17%
2014-09-04	0	58.80	58.70	58.80	58.40	59.90	1,102,900	64,895,613	58.841	44.64	44.56	44.64	44.33	45.47	1,452,817	44.669	-0.59%
2014-09-03	0	59.15	59.20	59.25	58.20	60.30	1,812,737	106,972,976	59.012	44.90	44.94	44.98	44.18	45.78	2,387,863	44.799	-0.17%
2014-09-02	0	59.25	59.20	59.25	57.90	59.45	1,152,000	67,631,450	58.708	44.98	44.94	44.98	43.95	45.13	1,517,495	44.568	1.11%
2014-09-01	0	58.60	58.40	58.65	57.50	58.75	750,220	43,748,285	58.314	44.49	44.33	44.52	43.65	44.60	988,242	44.269	-0.42%
2014-08-29	0	58.85	59.00	59.10	57.15	59.20	1,802,318	105,649,130	58.618	44.68	44.79	44.87	43.39	44.94	2,374,139	44.500	2.79%
2014-08-28	0	57.25	57.20	57.25	57.05	58.00	920,000	52,831,750	57.426	43.46	43.42	43.46	43.31	44.03	1,211,888	43.595	-0.17%
2014-08-27	0	57.35	57.30	57.35	57.30	59.40	1,274,614	74,083,384	58.122	43.54	43.50	43.54	43.50	45.09	1,679,010	44.123	-1.29%
2014-08-26	0	58.10	58.10	58.35	57.65	58.95	913,507	53,070,693	58.096	44.11	44.11	44.30	43.76	44.75	1,203,335	44.103	-0.68%
2014-08-25	0	58.50	58.45	58.70	58.00	59.05	1,025,969	59,831,218	58.317	44.41	44.37	44.56	44.03	44.83	1,351,478	44.271	-1.27%
2014-08-22	0	59.25	59.15	59.30	58.60	59.70	1,190,582	70,339,035	59.080	44.98	44.90	45.02	44.49	45.32	1,568,317	44.850	0.94%
2014-08-21	0	58.70	58.65	58.75	58.70	59.85	1,007,196	59,389,052	58.965	44.56	44.52	44.60	44.56	45.43	1,326,749	44.763	-1.76%
2014-08-20	0	59.75	59.60	59.75	59.55	60.25	427,444	25,555,901	59.788	45.36	45.25	45.36	45.21	45.74	563,059	45.388	-0.33%
2014-08-19	0	59.95	59.85	60.00	59.85	60.40	497,642	29,880,536	60.044	45.51	45.43	45.55	45.43	45.85	655,529	45.582	0.25%
2014-08-18	0	59.80	59.80	60.00	59.60	60.50	1,196,072	71,565,458	59.834	45.40	45.40	45.55	45.25	45.93	1,575,549	45.423	-1.73%
2014-08-15	0	60.85	60.65	60.90	60.15	60.95	540,710	32,729,155	60.530	46.19	46.04	46.23	45.66	46.27	712,261	45.951	1.25%
2014-08-14	0	60.10	60.10	60.20	59.95	60.95	951,367	57,362,204	60.295	45.62	45.62	45.70	45.51	46.27	1,253,207	45.772	-1.64%
2014-08-13	0	61.10	60.85	61.10	60.30	61.10	969,429	58,819,326	60.674	46.38	46.19	46.38	45.78	46.38	1,276,999	46.061	0.66%
2014-08-12	0	60.70	60.60	60.70	60.20	60.80	598,416	36,266,171	60.604	46.08	46.00	46.08	45.70	46.16	788,275	46.007	-0.25%
2014-08-11	0	60.85	60.75	60.85	60.00	60.90	631,801	38,231,946	60.513	46.19	46.12	46.19	45.55	46.23	832,252	45.938	0.50%
2014-08-08	0	60.55	60.35	60.55	59.95	60.90	1,014,306	61,170,753	60.308	45.97	45.81	45.97	45.51	46.23	1,336,114	45.783	0.33%
2014-08-07	0	60.35	60.30	60.40	60.25	61.40	1,199,244	72,704,460	60.625	45.81	45.78	45.85	45.74	46.61	1,579,728	46.023	-2.43%
2014-08-06	0	61.85	61.75	61.85	61.50	62.45	1,407,575	87,043,000	61.839	46.95	46.88	46.95	46.69	47.41	1,854,156	46.945	-1.36%
2014-08-05	0	62.70	62.65	62.70	62.50	64.00	1,099,217	69,083,559	62.848	47.60	47.56	47.60	47.45	48.59	1,447,965	47.711	-2.03%
2014-08-04	0	64.00	63.75	63.90	62.70	64.00	575,329	36,658,877	63.718	48.59	48.40	48.51	47.60	48.59	757,863	48.371	1.51%
2014-08-01	0	63.05	63.00	63.25	62.50	63.95	1,023,978	64,901,440	63.382	47.86	47.83	48.02	47.45	48.55	1,348,855	48.116	-0.79%
2014-07-31	0	63.55	63.35	63.75	62.00	63.80	1,002,155	63,063,461	62.928	48.24	48.09	48.40	47.07	48.43	1,320,108	47.771	1.84%
2014-07-30	0	62.40	62.30	62.50	62.10	63.45	489,407	30,661,049	62.649	47.37	47.29	47.45	47.14	48.17	644,681	47.560	-1.11%
2014-07-29	0	63.10	63.00	63.25	61.60	63.20	1,152,380	72,240,682	62.688	47.90	47.83	48.02	46.76	47.98	1,517,995	47.590	1.12%
2014-07-28	0	62.40	62.40	62.50	61.50	62.65	539,256	33,568,888	62.250	47.37	47.37	47.45	46.69	47.56	710,346	47.257	-0.32%
2014-07-25	0	62.60	62.50	62.65	60.80	62.65	684,319	42,341,802	61.874	47.52	47.45	47.56	46.16	47.56	901,433	46.972	1.13%
2014-07-24	0	61.90	61.85	62.10	61.35	62.15	695,937	43,076,523	61.897	46.99	46.95	47.14	46.57	47.18	916,737	46.989	0.00%
2014-07-23	0	61.90	61.80	61.90	61.00	62.20	1,064,436	65,726,457	61.748	46.99	46.92	46.99	46.31	47.22	1,402,149	46.876	0.98%
2014-07-22	0	61.30	61.10	61.30	59.90	61.30	1,061,229	64,600,635	60.873	46.54	46.38	46.54	45.47	46.54	1,397,925	46.212	2.42%
2014-07-21	0	59.85	59.85	60.10	59.80	60.95	663,454	40,021,355	60.323	45.43	45.43	45.62	45.40	46.27	873,948	45.794	-1.40%
2014-07-18	0	60.70	60.60	60.85	60.00	61.10	739,545	44,830,691	60.619	46.08	46.00	46.19	45.55	46.38	974,180	46.019	0.33%
2014-07-17	0	60.50	60.40	60.45	60.40	61.40	622,348	37,780,480	60.706	45.93	45.85	45.89	45.85	46.61	819,800	46.085	-1.55%
2014-07-16	0	61.45	61.30	61.45	60.75	61.75	925,498	56,757,301	61.326	46.65	46.54	46.65	46.12	46.88	1,219,130	46.556	0.24%
2014-07-15	0	61.30	61.05	61.25	60.25	61.35	464,227	28,275,881	60.910	46.54	46.35	46.50	45.74	46.57	611,512	46.239	0.91%
2014-07-14	0	60.75	60.50	60.75	59.80	60.75	938,375	56,604,486	60.322	46.12	45.93	46.12	45.40	46.12	1,236,093	45.793	0.91%
2014-07-11	0	60.20	60.15	60.20	59.70	60.30	721,415	43,266,114	59.974	45.70	45.66	45.70	45.32	45.78	950,298	45.529	0.42%
2014-07-10	0	59.95	59.75	60.05	59.55	60.70	912,000	54,524,800	59.786	45.51	45.36	45.59	45.21	46.08	1,201,350	45.386	-0.58%
2014-07-09	0	60.30	60.25	60.45	59.85	61.30	758,229	45,755,285	60.345	45.78	45.74	45.89	45.43	46.54	998,792	45.811	-1.15%
2014-07-08	0	61.00	60.95	61.00	60.45	61.30	435,408	26,567,346	61.017	46.31	46.27	46.31	45.89	46.54	573,550	46.321	0.66%
2014-07-07	0	60.60	60.45	60.70	60.05	60.90	658,096	39,868,063	60.581	46.00	45.89	46.08	45.59	46.23	866,890	45.990	-0.57%
2014-07-04	0	60.95	60.95	61.15	60.70	61.65	512,799	31,349,843	61.135	46.27	46.27	46.42	46.08	46.80	675,495	46.410	0.33%
2014-07-03	0	60.75	60.60	60.85	60.50	61.70	1,136,870	69,198,169	60.867	46.12	46.00	46.19	45.93	46.84	1,497,564	46.207	-0.33%
2014-07-02	0	60.95	60.85	61.00	60.05	61.10	975,206	59,217,947	60.724	46.27	46.19	46.31	45.59	46.38	1,284,609	46.098	0.58%
2014-06-30	0	60.60	60.35	60.65	59.25	60.65	1,368,500	82,061,050	59.964	46.00	45.81	46.04	44.98	46.04	1,802,683	45.522	2.89%
2014-06-27	0	58.90	58.80	58.95	58.60	60.00	967,089	56,987,351	58.927	44.71	44.64	44.75	44.49	45.55	1,273,917	44.734	-1.42%
2014-06-26	0	59.75	59.70	59.75	59.05	59.80	690,853	41,114,341	59.512	45.36	45.32	45.36	44.83	45.40	910,040	45.179	1.36%
2014-06-25	0	58.95	58.85	58.95	58.55	59.75	510,382	30,080,879	58.938	44.75	44.68	44.75	44.45	45.36	672,311	44.743	-0.92%
2014-06-24	0	59.50	59.40	59.50	58.70	59.70	415,373	24,706,752	59.481	45.17	45.09	45.17	44.56	45.32	547,158	45.155	1.02%
2014-06-23	0	58.90	58.90	58.95	58.80	60.50	680,289	40,558,838	59.620	44.71	44.71	44.75	44.64	45.93	896,124	45.260	-1.42%
2014-06-20	0	59.75	59.65	59.85	58.75	60.65	982,071	58,797,131	59.871	45.36	45.28	45.43	44.60	46.04	1,293,652	45.450	0.45%
2014-06-19	0	60.05	60.00	60.05	59.50	60.30	482,000	28,919,700	59.999	45.16	45.12	45.16	44.74	45.34	640,976	45.118	1.18%
2014-06-18	0	59.35	59.30	59.40	59.30	60.85	707,289	42,391,004	59.934	44.63	44.59	44.67	44.59	45.76	940,571	45.069	-1.66%
2014-06-17	0	60.35	60.30	60.35	60.05	60.60	483,714	29,205,730	60.378	45.38	45.34	45.38	45.16	45.57	643,255	45.403	0.42%
2014-06-16	0	60.10	60.05	60.20	60.05	60.95	692,315	41,694,114	60.224	45.19	45.16	45.27	45.16	45.83	920,658	45.287	-0.17%
2014-06-13	0	60.20	60.10	60.20	60.00	61.35	943,756	57,099,517	60.502	45.27	45.19	45.27	45.12	46.13	1,255,031	45.496	-2.19%
2014-06-12	0	61.55	61.35	61.55	61.35	62.00	352,402	21,720,904	61.637	46.28	46.13	46.28	46.13	46.62	468,633	46.349	0.24%
2014-06-11	0	61.40	61.45	61.50	60.70	61.95	447,300	27,458,260	61.387	46.17	46.21	46.25	45.65	46.59	594,831	46.161	-0.49%
2014-06-10	0	61.70	61.65	61.80	61.25	62.60	687,523	42,453,647	61.749	46.40	46.36	46.47	46.06	47.07	914,286	46.434	-0.80%
2014-06-09	0	62.20	62.10	62.40	60.30	62.30	710,161	43,729,912	61.577	46.77	46.70	46.92	45.34	46.85	944,391	46.305	2.89%
2014-06-06	0	60.45	60.30	60.70	60.30	61.35	709,840	43,145,700	60.782	45.46	45.34	45.65	45.34	46.13	943,964	45.707	-1.06%
2014-06-05	0	61.10	60.95	61.00	59.80	61.30	795,176	48,152,174	60.555	45.95	45.83	45.87	44.97	46.10	1,057,446	45.536	-0.65%
2014-06-04	0	61.50	61.40	61.70	60.35	61.90	787,428	48,102,501	61.088	46.25	46.17	46.40	45.38	46.55	1,047,142	45.937	0.74%
2014-06-03	0	61.05	61.00	61.10	60.55	62.00	1,350,569	82,257,086	60.906	45.91	45.87	45.95	45.53	46.62	1,796,022	45.800	0.08%
2014-05-30	0	61.00	60.85	61.35	60.85	61.85	1,177,718	72,213,718	61.317	45.87	45.76	46.13	45.76	46.51	1,566,160	46.109	-0.08%
2014-05-29	0	61.05	60.90	61.05	60.90	62.60	1,093,640	67,799,564	61.994	45.91	45.80	45.91	45.80	47.07	1,454,351	46.618	-2.01%
2014-05-28	0	62.30	62.05	62.35	60.15	62.55	1,086,440	67,485,194	62.116	46.85	46.66	46.89	45.23	47.04	1,444,776	46.710	2.30%
2014-05-27	0	60.90	60.85	60.90	60.70	61.95	335,262	20,508,167	61.171	45.80	45.76	45.80	45.65	46.59	445,840	45.999	-1.06%
2014-05-26	0	61.55	61.50	61.60	61.35	62.15	368,424	22,786,541	61.849	46.28	46.25	46.32	46.13	46.74	489,940	46.509	-0.24%
2014-05-23	0	61.70	61.40	61.70	61.05	62.05	758,878	46,833,775	61.714	46.40	46.17	46.40	45.91	46.66	1,009,176	46.408	1.06%
2014-05-22	0	61.05	61.00	61.15	59.75	62.00	1,306,000	80,296,400	61.483	45.91	45.87	45.98	44.93	46.62	1,736,753	46.234	1.33%
2014-05-21	0	60.25	60.00	60.20	58.50	61.20	737,500	44,493,900	60.331	45.31	45.12	45.27	43.99	46.02	980,747	45.367	1.86%
2014-05-20	0	59.15	59.00	59.05	59.00	60.85	749,150	44,781,024	59.776	44.48	44.37	44.40	44.37	45.76	996,239	44.950	-1.91%
2014-05-19	0	60.30	60.15	60.50	58.55	60.60	651,251	38,919,349	59.761	45.34	45.23	45.49	44.03	45.57	866,050	44.939	1.01%
2014-05-16	0	59.70	59.75	59.80	59.05	60.60	678,834	40,395,880	59.508	44.89	44.93	44.97	44.40	45.57	902,731	44.749	-0.50%
2014-05-15	0	60.00	59.70	60.05	59.10	60.50	771,928	46,038,642	59.641	45.12	44.89	45.16	44.44	45.49	1,026,530	44.849	-1.07%
2014-05-14	0	60.65	60.55	60.75	59.70	61.80	2,459,256	150,027,252	61.005	45.61	45.53	45.68	44.89	46.47	3,270,382	45.875	1.25%
2014-05-13	0	59.90	59.85	59.95	59.60	60.10	1,022,680	61,178,389	59.822	45.04	45.01	45.08	44.82	45.19	1,359,986	44.985	0.00%
2014-05-12	0	59.90	59.70	59.90	57.50	59.90	1,243,249	73,634,446	59.227	45.04	44.89	45.04	43.24	45.04	1,653,305	44.538	3.81%
2014-05-09	0	57.70	57.65	57.75	57.65	58.15	519,013	29,999,704	57.801	43.39	43.35	43.43	43.35	43.73	690,197	43.465	-0.86%
2014-05-08	0	58.20	58.10	58.25	57.65	59.30	1,243,004	72,845,188	58.604	43.77	43.69	43.80	43.35	44.59	1,652,979	44.069	-0.43%
2014-05-07	0	58.45	58.45	58.65	57.70	58.65	1,232,182	71,650,642	58.149	43.95	43.95	44.10	43.39	44.10	1,638,588	43.727	-0.76%
2014-05-05	0	58.90	58.85	58.95	56.80	59.80	1,972,091	115,535,437	58.585	44.29	44.25	44.33	42.71	44.97	2,622,538	44.055	3.15%
2014-05-02	0	57.10	57.05	57.10	56.45	57.90	916,031	52,295,409	57.089	42.94	42.90	42.94	42.45	43.54	1,218,162	42.930	1.15%
2014-04-30	0	56.45	56.35	56.55	55.85	57.70	2,009,550	113,766,137	56.613	42.45	42.37	42.52	42.00	43.39	2,672,352	42.572	-0.62%
2014-04-29	0	56.80	56.65	56.95	55.85	56.95	609,527	34,327,486	56.318	42.71	42.60	42.83	42.00	42.83	810,565	42.350	1.52%
2014-04-28	0	55.95	55.90	56.15	55.80	57.00	772,000	43,458,050	56.293	42.07	42.04	42.22	41.96	42.86	1,026,626	42.331	-0.09%
2014-04-25	0	56.00	55.90	56.00	55.95	57.75	891,017	50,438,175	56.607	42.11	42.04	42.11	42.07	43.43	1,184,898	42.568	-2.86%
2014-04-24	0	57.65	57.60	57.65	57.50	58.45	412,750	23,849,537	57.782	43.35	43.31	43.35	43.24	43.95	548,886	43.451	0.17%
2014-04-23	0	57.55	57.60	57.70	57.40	58.75	870,692	50,225,267	57.684	43.28	43.31	43.39	43.16	44.18	1,157,869	43.377	-1.29%
2014-04-22	0	58.30	58.25	58.30	57.50	58.60	438,748	25,439,628	57.982	43.84	43.80	43.84	43.24	44.07	583,458	43.601	0.34%
2014-04-17	0	58.10	57.95	58.10	57.15	58.45	490,000	28,365,000	57.888	43.69	43.58	43.69	42.98	43.95	651,615	43.530	0.61%
2014-04-16	0	57.75	57.70	57.85	57.00	58.60	999,000	57,726,800	57.785	43.43	43.39	43.50	42.86	44.07	1,328,496	43.453	-0.09%
2014-04-15	0	57.80	57.75	57.80	56.75	58.00	756,166	43,497,626	57.524	43.46	43.43	43.46	42.67	43.61	1,005,569	43.257	1.14%
2014-04-14	0	57.15	57.15	57.25	55.90	57.60	922,706	52,446,779	56.840	42.98	42.98	43.05	42.04	43.31	1,227,038	42.743	1.42%
2014-04-11	0	56.35	56.20	56.35	56.05	59.40	2,432,471	140,089,429	57.591	42.37	42.26	42.37	42.15	44.67	3,234,763	43.307	-4.57%
2014-04-10	0	59.05	58.95	59.20	58.25	61.50	1,558,360	92,589,494	59.415	44.40	44.33	44.52	43.80	46.25	2,072,348	44.679	1.20%
2014-04-09	0	58.35	58.30	58.45	57.65	58.50	729,685	42,451,816	58.178	43.88	43.84	43.95	43.35	43.99	970,354	43.749	0.60%
2014-04-08	0	58.00	58.00	58.05	57.75	58.55	588,098	34,110,508	58.001	43.61	43.61	43.65	43.43	44.03	782,068	43.616	-0.94%
2014-04-07	0	58.55	58.40	58.65	57.10	59.05	1,185,773	68,846,920	58.061	44.03	43.92	44.10	42.94	44.40	1,576,872	43.660	1.56%
2014-04-04	0	57.65	57.55	57.70	56.25	57.80	809,119	46,493,422	57.462	43.35	43.28	43.39	42.30	43.46	1,075,987	43.210	1.14%
2014-04-03	0	57.00	56.95	57.05	56.65	58.40	864,102	49,483,309	57.266	42.86	42.83	42.90	42.60	43.92	1,149,105	43.062	0.00%
2014-04-02	0	57.00	56.85	57.05	56.45	57.50	986,530	56,096,950	56.863	42.86	42.75	42.90	42.45	43.24	1,311,913	42.760	0.88%
2014-04-01	0	56.50	56.45	56.50	55.90	57.10	811,066	45,719,059	56.369	42.49	42.45	42.49	42.04	42.94	1,078,577	42.388	-0.44%
2014-03-31	0	56.75	56.65	56.90	54.50	56.90	1,602,400	89,626,450	55.933	42.67	42.60	42.79	40.98	42.79	2,130,913	42.060	2.16%
2014-03-28	0	55.55	55.40	55.60	55.10	55.80	1,036,720	57,485,038	55.449	41.77	41.66	41.81	41.43	41.96	1,378,657	41.696	1.55%
2014-03-27	0	54.70	54.65	54.75	54.25	55.90	1,629,165	89,542,984	54.963	41.13	41.10	41.17	40.79	42.04	2,166,506	41.331	0.00%
2014-03-26	0	54.70	54.70	54.95	54.40	58.45	3,904,927	219,546,283	56.223	41.13	41.13	41.32	40.91	43.95	5,192,873	42.278	-3.78%
2014-03-25	0	56.85	56.80	56.95	56.00	57.50	1,078,307	61,287,039	56.836	42.75	42.71	42.83	42.11	43.24	1,433,961	42.740	0.44%
2014-03-24	0	56.60	56.60	56.70	56.05	57.50	731,999	41,476,016	56.661	42.56	42.56	42.64	42.15	43.24	973,431	42.608	-0.18%
2014-03-21	0	56.70	56.65	57.25	55.45	57.25	1,255,827	71,084,399	56.604	42.64	42.60	43.05	41.70	43.05	1,670,031	42.565	0.44%
2014-03-20	0	56.45	56.35	56.55	55.55	56.70	3,123,000	176,618,700	56.554	42.45	42.37	42.52	41.77	42.64	4,153,046	42.528	-0.09%
2014-03-19	0	56.50	56.45	56.50	56.20	57.70	2,156,129	122,415,016	56.775	42.49	42.45	42.49	42.26	43.39	2,867,276	42.694	-2.67%
2014-03-18	0	58.05	57.80	58.10	56.95	58.10	647,300	37,224,600	57.507	43.65	43.46	43.69	42.83	43.69	860,796	43.244	1.13%
2014-03-17	0	57.40	57.40	57.55	56.45	57.75	1,272,905	72,487,686	56.947	43.16	43.16	43.28	42.45	43.43	1,692,742	42.823	0.17%
2014-03-14	0	57.30	57.30	57.55	56.50	58.05	815,927	46,650,744	57.175	43.09	43.09	43.28	42.49	43.65	1,085,041	42.994	-1.55%
2014-03-13	0	58.20	58.00	58.20	57.60	59.90	492,313	28,714,670	58.326	43.77	43.61	43.77	43.31	45.04	654,691	43.860	-1.02%
2014-03-12	0	58.80	58.70	58.85	58.25	60.60	920,399	54,438,231	59.146	44.22	44.14	44.25	43.80	45.57	1,223,970	44.477	-1.42%
2014-03-11	0	59.65	59.45	59.65	57.60	59.70	964,246	56,811,157	58.918	44.86	44.71	44.86	43.31	44.89	1,282,279	44.305	2.49%
2014-03-10	0	58.20	58.00	58.25	57.20	58.25	500,056	28,931,042	57.856	43.77	43.61	43.80	43.01	43.80	664,987	43.506	-0.17%
2014-03-07	0	58.30	58.30	58.80	57.55	58.80	940,065	54,845,481	58.342	43.84	43.84	44.22	43.28	44.22	1,250,123	43.872	0.78%
2014-03-06	0	57.85	57.90	57.95	57.60	58.50	864,000	50,101,100	57.987	43.50	43.54	43.58	43.31	43.99	1,148,970	43.605	-0.60%
2014-03-05	0	58.20	58.05	58.20	57.60	58.80	1,722,624	100,036,130	58.072	43.77	43.65	43.77	43.31	44.22	2,290,790	43.669	0.61%
2014-03-04	0	57.85	57.75	58.00	57.30	58.30	868,856	50,316,645	57.911	43.50	43.43	43.61	43.09	43.84	1,155,427	43.548	-1.03%
2014-03-03	0	58.45	58.30	58.45	57.50	58.65	885,000	51,425,032	58.107	43.95	43.84	43.95	43.24	44.10	1,176,896	43.695	0.17%
2014-02-28	0	58.35	57.95	58.40	57.30	58.80	1,632,588	94,890,229	58.123	43.88	43.58	43.92	43.09	44.22	2,171,058	43.707	0.43%
2014-02-27	0	58.10	57.90	58.15	56.15	58.15	1,398,708	80,214,778	57.349	43.69	43.54	43.73	42.22	43.73	1,860,038	43.125	1.84%
2014-02-26	0	57.05	56.85	57.20	55.30	57.20	829,170	46,774,536	56.411	42.90	42.75	43.01	41.58	43.01	1,102,652	42.420	1.24%
2014-02-25	0	56.35	56.20	56.40	55.95	57.40	1,222,340	69,174,362	56.592	42.37	42.26	42.41	42.07	43.16	1,625,499	42.556	0.36%
2014-02-24	0	56.15	56.15	56.20	55.80	58.60	1,404,000	79,720,332	56.781	42.22	42.22	42.26	41.96	44.07	1,867,076	42.698	-3.11%
2014-02-21	0	57.95	57.80	58.05	57.60	58.75	1,136,664	65,797,369	57.886	43.58	43.46	43.65	43.31	44.18	1,511,565	43.529	1.22%
2014-02-20	0	57.25	57.15	57.40	56.05	58.80	1,607,154	91,967,589	57.224	43.05	42.98	43.16	42.15	44.22	2,137,235	43.031	-0.26%
2014-02-19	0	57.40	57.35	57.55	57.10	58.25	695,061	39,983,297	57.525	43.16	43.13	43.28	42.94	43.80	924,310	43.257	-1.96%
2014-02-18	0	58.55	58.30	58.60	57.30	58.60	325,125	18,895,453	58.118	44.03	43.84	44.07	43.09	44.07	432,360	43.703	0.34%
2014-02-17	0	58.35	58.30	58.40	57.90	59.25	999,459	58,495,237	58.527	43.88	43.84	43.92	43.54	44.55	1,329,107	44.011	-1.44%
2014-02-14	0	59.20	59.05	59.25	58.70	59.70	1,173,855	69,413,409	59.133	44.52	44.40	44.55	44.14	44.89	1,561,023	44.467	2.07%
2014-02-13	0	58.00	57.80	58.00	57.20	59.00	1,102,000	64,015,600	58.090	43.61	43.46	43.61	43.01	44.37	1,465,468	43.683	-0.43%
2014-02-12	0	58.25	58.05	58.25	57.15	58.80	1,337,874	77,459,620	57.898	43.80	43.65	43.80	42.98	44.22	1,779,140	43.538	2.73%
2014-02-11	0	56.70	56.60	56.70	55.00	57.45	1,648,964	93,356,439	56.615	42.64	42.56	42.64	41.36	43.20	2,192,835	42.573	2.44%
2014-02-10	0	55.35	55.35	55.45	55.20	57.50	860,934	48,278,941	56.077	41.62	41.62	41.70	41.51	43.24	1,144,892	42.169	-2.89%
2014-02-07	0	57.00	56.80	57.00	53.50	57.45	1,168,240	65,873,152	56.387	42.86	42.71	42.86	40.23	43.20	1,553,556	42.402	2.70%
2014-02-06	0	55.50	55.45	55.70	54.45	55.70	1,321,276	72,971,951	55.228	41.73	41.70	41.89	40.95	41.89	1,757,067	41.531	0.54%
2014-02-05	0	55.20	55.15	55.25	54.25	55.75	913,601	50,271,754	55.026	41.51	41.47	41.55	40.79	41.92	1,214,930	41.378	0.55%
2014-02-04	0	54.90	54.90	54.95	53.75	56.80	2,697,200	147,988,808	54.868	41.28	41.28	41.32	40.42	42.71	3,586,807	41.259	-3.60%
2014-01-30	0	56.95	56.75	57.00	55.40	57.60	958,458	54,228,222	56.579	42.83	42.67	42.86	41.66	43.31	1,274,582	42.546	1.24%
2014-01-29	0	56.25	56.25	56.30	55.75	57.70	810,358	45,797,744	56.515	42.30	42.30	42.34	41.92	43.39	1,077,635	42.498	-1.83%
2014-01-28	0	57.30	57.25	57.40	56.60	57.80	840,363	48,124,908	57.267	43.09	43.05	43.16	42.56	43.46	1,117,537	43.063	0.53%
2014-01-27	0	57.00	56.95	57.05	53.85	57.65	1,539,060	86,499,757	56.203	42.86	42.83	42.90	40.49	43.35	2,046,682	42.263	0.18%
2014-01-24	0	56.90	56.80	56.95	56.65	57.80	1,284,800	73,348,733	57.090	42.79	42.71	42.83	42.60	43.46	1,708,560	42.930	-1.04%
2014-01-23	0	57.50	57.40	57.60	56.65	58.45	1,016,202	58,397,555	57.466	43.24	43.16	43.31	42.60	43.95	1,351,372	43.214	-1.29%
2014-01-22	0	58.25	58.15	58.30	57.80	59.50	988,300	57,734,349	58.418	43.80	43.73	43.84	43.46	44.74	1,314,267	43.929	-0.85%
2014-01-21	0	58.75	58.70	58.85	57.85	58.90	661,136	38,731,127	58.583	44.18	44.14	44.25	43.50	44.29	879,196	44.053	1.73%
2014-01-20	0	57.75	57.65	57.85	57.40	59.00	1,385,051	80,091,800	57.826	43.43	43.35	43.50	43.16	44.37	1,841,877	43.484	-2.61%
2014-01-17	0	59.30	59.25	59.55	57.15	59.80	1,999,451	116,997,659	58.515	44.59	44.55	44.78	42.98	44.97	2,658,922	44.002	0.00%
2014-01-16	0	59.30	59.25	59.30	58.85	60.35	924,000	54,810,900	59.319	44.59	44.55	44.59	44.25	45.38	1,228,759	44.607	-1.41%
2014-01-15	0	60.15	60.00	60.15	58.95	60.50	1,269,342	76,020,092	59.889	45.23	45.12	45.23	44.33	45.49	1,688,004	45.035	2.56%
2014-01-14	0	58.65	58.65	58.70	58.10	60.10	2,069,241	121,775,947	58.851	44.10	44.10	44.14	43.69	45.19	2,751,730	44.254	-3.14%
2014-01-13	0	60.55	60.50	60.60	60.40	61.55	937,563	56,996,767	60.792	45.53	45.49	45.57	45.42	46.28	1,246,796	45.715	-1.38%
2014-01-10	0	61.40	61.30	61.45	60.80	62.20	1,278,095	78,342,464	61.296	46.17	46.10	46.21	45.72	46.77	1,699,644	46.093	-1.13%
2014-01-09	0	62.10	62.10	62.25	62.00	64.05	939,192	59,051,188	62.874	46.70	46.70	46.81	46.62	48.16	1,248,962	47.280	-3.12%
2014-01-08	0	64.10	64.05	64.10	63.00	64.80	723,018	46,316,358	64.060	48.20	48.16	48.20	47.37	48.73	961,488	48.172	1.34%
2014-01-07	0	63.25	63.20	63.35	63.15	64.80	758,641	48,450,823	63.865	47.56	47.53	47.64	47.49	48.73	1,008,860	48.025	-2.47%
2014-01-06	0	64.85	64.70	64.85	64.55	66.80	870,254	56,787,432	65.254	48.77	48.65	48.77	48.54	50.23	1,157,286	49.069	-0.61%
2014-01-03	0	65.25	65.35	65.45	65.00	65.90	1,428,014	93,333,067	65.359	49.07	49.14	49.22	48.88	49.56	1,899,010	49.148	-0.53%
2014-01-02	0	65.60	65.55	65.65	64.05	65.65	854,000	55,702,600	65.226	49.33	49.29	49.37	48.16	49.37	1,135,671	49.048	0.08%
2013-12-31	0	65.55	65.35	65.70	64.15	65.70	599,468	39,105,353	65.233	49.29	49.14	49.40	48.24	49.40	797,188	49.054	1.16%
2013-12-30	0	64.80	64.80	65.00	62.10	65.00	1,835,260	117,647,418	64.104	48.73	48.73	48.88	46.70	48.88	2,440,576	48.205	2.13%
2013-12-27	0	63.45	63.10	63.50	61.70	63.60	738,722	46,418,092	62.836	47.71	47.45	47.75	46.40	47.83	982,372	47.251	1.52%
2013-12-24	0	62.50	62.45	62.85	61.00	62.90	733,495	45,601,460	62.170	47.00	46.96	47.26	45.87	47.30	975,421	46.751	0.16%
2013-12-23	0	62.40	62.35	62.50	60.85	62.65	1,130,175	70,081,800	62.010	46.92	46.89	47.00	45.76	47.11	1,502,936	46.630	1.46%
2013-12-20	0	61.50	61.45	61.80	61.10	64.70	1,662,586	103,744,058	62.399	46.25	46.21	46.47	45.95	48.65	2,210,950	46.923	-3.68%
2013-12-19	0	63.85	63.50	63.95	63.00	65.50	1,014,759	64,888,781	63.945	48.01	47.75	48.09	47.37	49.25	1,349,453	48.085	-1.84%
2013-12-18	0	65.05	64.70	65.05	64.25	65.40	572,688	37,087,202	64.760	48.92	48.65	48.92	48.31	49.18	761,575	48.698	0.70%
2013-12-17	0	64.60	64.55	64.70	64.30	65.10	2,381,516	154,673,038	64.947	48.58	48.54	48.65	48.35	48.95	3,167,002	48.839	-0.62%
2013-12-16	0	65.00	65.00	65.05	63.20	65.10	1,188,584	76,973,439	64.761	48.88	48.88	48.92	47.53	48.95	1,580,610	48.699	2.20%
2013-12-13	0	63.60	63.50	63.65	62.85	64.00	664,316	42,217,229	63.550	47.83	47.75	47.86	47.26	48.13	883,425	47.788	0.32%
2013-12-12	0	63.40	63.40	63.60	63.10	64.85	943,500	60,146,053	63.748	47.68	47.68	47.83	47.45	48.77	1,254,691	47.937	-1.86%
2013-12-11	0	64.60	64.45	64.65	64.05	65.80	1,313,860	85,229,072	64.869	48.58	48.46	48.62	48.16	49.48	1,747,205	48.780	-1.22%
2013-12-10	0	65.40	65.30	65.50	64.30	65.70	1,601,427	104,100,594	65.005	49.18	49.10	49.25	48.35	49.40	2,129,619	48.882	1.47%
2013-12-09	0	64.45	64.40	64.45	63.60	64.75	572,776	36,886,670	64.400	48.46	48.43	48.46	47.83	48.69	761,692	48.427	1.02%
2013-12-06	0	63.80	63.60	63.85	63.60	64.80	670,453	42,980,179	64.106	47.98	47.83	48.01	47.83	48.73	891,586	48.206	-1.92%
2013-12-05	0	65.05	64.85	65.05	63.65	65.25	946,091	61,220,608	64.709	48.92	48.77	48.92	47.86	49.07	1,258,136	48.660	0.54%
2013-12-04	0	64.70	64.70	65.35	63.55	65.45	1,345,842	87,322,462	64.883	48.65	48.65	49.14	47.79	49.22	1,789,736	48.791	0.31%
2013-12-03	0	64.50	64.40	64.80	64.25	65.45	956,008	61,883,314	64.731	48.50	48.43	48.73	48.31	49.22	1,271,324	48.676	-1.15%
2013-12-02	0	65.25	65.10	65.45	64.65	65.80	1,119,240	72,956,136	65.184	49.07	48.95	49.22	48.62	49.48	1,488,394	49.017	0.23%
2013-11-29	0	65.10	64.95	65.20	64.90	66.05	800,403	52,242,133	65.270	48.95	48.84	49.03	48.80	49.67	1,064,397	49.081	-0.91%
2013-11-28	0	65.70	65.50	65.65	64.90	65.90	526,878	34,575,260	65.623	49.40	49.25	49.37	48.80	49.56	700,656	49.347	1.55%
2013-11-27	0	64.70	64.60	64.90	64.25	65.60	2,125,803	137,988,025	64.911	48.65	48.58	48.80	48.31	49.33	2,826,948	48.812	-0.54%
2013-11-26	0	65.05	65.00	65.20	64.85	67.00	1,327,714	86,630,102	65.248	48.92	48.88	49.03	48.77	50.38	1,765,629	49.065	-2.11%
2013-11-25	0	66.45	66.45	66.70	66.05	67.60	770,282	51,540,232	66.911	49.97	49.97	50.16	49.67	50.83	1,024,341	50.316	-0.30%
2013-11-22	0	66.65	66.45	66.65	66.25	67.95	633,154	42,570,296	67.235	50.12	49.97	50.12	49.82	51.10	841,985	50.559	0.23%
2013-11-21	0	66.50	66.20	66.45	66.20	67.85	580,020	38,688,014	66.701	50.01	49.78	49.97	49.78	51.02	771,326	50.158	-1.85%
2013-11-20	0	67.75	67.60	67.80	66.70	68.30	1,499,186	101,130,497	67.457	50.95	50.83	50.98	50.16	51.36	1,993,656	50.726	2.34%
2013-11-19	0	66.20	66.20	66.40	65.50	68.15	1,162,522	77,469,279	66.639	49.78	49.78	49.93	49.25	51.25	1,545,952	50.111	-1.34%
2013-11-18	0	67.10	67.10	67.25	63.25	68.10	3,017,812	197,897,020	65.576	50.46	50.46	50.57	47.56	51.21	4,013,165	49.312	6.51%
2013-11-15	0	63.00	62.85	63.00	62.40	63.45	1,202,500	75,805,775	63.040	47.37	47.26	47.37	46.92	47.71	1,599,116	47.405	0.96%
2013-11-14	0	62.40	62.05	62.40	60.70	62.40	687,645	42,527,714	61.845	46.92	46.66	46.92	45.65	46.92	914,448	46.506	2.72%
2013-11-13	0	60.75	60.60	60.75	60.60	61.80	714,933	43,537,849	60.898	45.68	45.57	45.68	45.57	46.47	950,736	45.794	-1.70%
2013-11-12	0	61.80	61.85	62.00	61.20	62.10	781,100	48,117,590	61.602	46.47	46.51	46.62	46.02	46.70	1,038,727	46.324	1.31%
2013-11-11	0	61.00	60.85	61.10	60.50	61.65	884,317	53,981,232	61.043	45.87	45.76	45.95	45.49	46.36	1,175,988	45.903	-0.25%
2013-11-08	0	61.15	61.15	61.25	61.05	62.40	883,393	54,385,774	61.565	45.98	45.98	46.06	45.91	46.92	1,174,759	46.295	-1.85%
2013-11-07	0	62.30	62.15	62.25	60.35	62.45	1,412,005	87,064,204	61.660	46.85	46.74	46.81	45.38	46.96	1,877,721	46.367	1.71%
2013-11-06	0	61.25	61.25	61.35	60.75	63.10	1,639,742	100,855,050	61.507	46.06	46.06	46.13	45.68	47.45	2,180,571	46.252	-2.93%
2013-11-05	0	63.10	63.00	63.10	62.45	63.85	1,122,421	70,818,543	63.094	47.45	47.37	47.45	46.96	48.01	1,492,625	47.446	-0.39%
2013-11-04	0	63.35	63.20	63.35	62.20	63.35	1,113,720	70,032,440	62.882	47.64	47.53	47.64	46.77	47.64	1,481,054	47.286	0.48%
2013-11-01	0	63.05	63.05	63.15	62.50	64.00	1,161,469	73,390,297	63.187	47.41	47.41	47.49	47.00	48.13	1,544,552	47.516	-0.71%
2013-10-31	0	63.50	63.40	63.60	62.45	64.55	1,337,794	85,140,553	63.642	47.75	47.68	47.83	46.96	48.54	1,779,033	47.858	0.16%
2013-10-30	0	63.40	63.25	63.45	61.65	63.45	665,667	41,864,627	62.891	47.68	47.56	47.71	46.36	47.71	885,221	47.293	1.60%
2013-10-29	0	62.40	62.30	62.40	60.90	62.80	681,000	42,223,006	62.001	46.92	46.85	46.92	45.80	47.22	905,611	46.624	0.40%
2013-10-28	0	62.15	62.10	62.30	60.70	62.50	859,500	53,246,590	61.951	46.74	46.70	46.85	45.65	47.00	1,142,985	46.586	2.39%
2013-10-25	0	60.70	60.60	60.80	60.45	62.10	1,408,449	86,545,618	61.447	45.65	45.57	45.72	45.46	46.70	1,872,992	46.207	-2.96%
2013-10-24	0	62.55	62.30	62.60	60.40	63.10	1,533,110	94,974,806	61.949	47.04	46.85	47.07	45.42	47.45	2,038,769	46.584	0.24%
2013-10-23	0	62.40	62.40	62.55	62.20	64.85	1,031,386	65,123,140	63.141	46.92	46.92	47.04	46.77	48.77	1,371,564	47.481	-3.26%
2013-10-22	0	64.50	64.30	64.50	64.00	64.85	725,461	46,705,864	64.381	48.50	48.35	48.50	48.13	48.77	964,737	48.413	1.10%
2013-10-21	0	63.80	63.65	64.20	63.00	66.00	953,010	61,492,766	64.525	47.98	47.86	48.28	47.37	49.63	1,267,337	48.521	0.16%
2013-10-18	0	63.70	63.65	63.90	62.40	63.90	651,800	41,301,030	63.365	47.90	47.86	48.05	46.92	48.05	866,781	47.649	2.58%
2013-10-17	0	62.10	61.95	62.05	60.05	63.00	992,533	61,725,009	62.189	46.70	46.59	46.66	45.16	47.37	1,319,896	46.765	-0.88%
2013-10-16	0	62.65	62.55	62.65	60.75	62.75	982,467	60,853,214	61.939	47.11	47.04	47.11	45.68	47.19	1,306,510	46.577	0.56%
2013-10-15	0	62.30	62.20	62.45	61.40	63.90	2,501,690	156,579,520	62.589	46.85	46.77	46.96	46.17	48.05	3,326,812	47.066	4.01%
2013-10-11	0	59.90	59.80	59.90	59.80	60.70	1,357,974	81,779,668	60.222	45.04	44.97	45.04	44.97	45.65	1,805,869	45.285	0.84%
2013-10-10	0	59.40	59.25	59.45	58.30	59.55	1,173,658	69,220,431	58.978	44.67	44.55	44.71	43.84	44.78	1,560,761	44.350	0.59%
2013-10-09	0	59.05	58.90	59.05	58.70	59.50	849,956	50,135,573	58.986	44.40	44.29	44.40	44.14	44.74	1,130,294	44.356	-0.92%
2013-10-08	0	59.60	59.40	59.60	58.05	59.65	692,628	41,042,004	59.255	44.82	44.67	44.82	43.65	44.86	921,075	44.559	1.88%
2013-10-07	0	58.50	58.40	58.50	58.05	58.95	900,246	52,587,577	58.415	43.99	43.92	43.99	43.65	44.33	1,197,170	43.927	-0.85%
2013-10-04	0	59.00	58.90	59.10	58.15	59.10	2,185,702	128,505,243	58.794	44.37	44.29	44.44	43.73	44.44	2,906,603	44.211	0.25%
2013-10-03	0	58.85	58.80	58.85	58.30	59.15	1,028,016	60,349,696	58.705	44.25	44.22	44.25	43.84	44.48	1,367,082	44.145	0.68%
2013-10-02	0	58.45	58.40	58.50	58.05	59.60	1,383,196	80,988,090	58.551	43.95	43.92	43.99	43.65	44.82	1,839,410	44.029	-0.93%
2013-09-30	0	59.00	58.85	59.15	58.80	61.45	2,139,050	128,630,911	60.135	44.37	44.25	44.48	44.22	46.21	2,844,564	45.220	-1.67%
2013-09-27	0	60.00	59.85	60.05	58.85	60.55	2,589,482	155,048,750	59.876	45.12	45.01	45.16	44.25	45.53	3,443,560	45.026	2.30%
2013-09-26	0	58.65	58.65	58.80	58.40	59.60	1,016,894	60,139,989	59.141	44.10	44.10	44.22	43.92	44.82	1,352,292	44.473	-0.76%
2013-09-25	0	59.10	59.10	59.15	57.75	59.25	1,751,000	103,005,019	58.826	44.44	44.44	44.48	43.43	44.55	2,328,525	44.236	2.07%
2013-09-24	0	57.90	57.90	58.05	57.65	58.95	1,677,470	97,531,806	58.142	43.54	43.54	43.65	43.35	44.33	2,230,743	43.722	-1.95%
2013-09-23	0	59.05	58.70	59.10	58.40	60.00	1,372,800	80,703,576	58.788	44.40	44.14	44.44	43.92	45.12	1,825,585	44.207	-0.92%
2013-09-19	0	59.60	59.50	59.90	59.35	60.80	1,017,472	60,928,027	59.882	44.82	44.74	45.04	44.63	45.72	1,353,061	45.030	-0.42%
2013-09-18	0	59.85	59.75	59.85	59.55	60.45	435,961	26,128,672	59.934	45.01	44.93	45.01	44.78	45.46	579,752	45.069	-0.99%
2013-09-17	0	60.45	60.20	60.45	59.70	60.45	1,549,658	93,237,308	60.166	45.46	45.27	45.46	44.89	45.46	2,060,775	45.244	0.75%
2013-09-16	0	60.00	59.80	60.00	59.70	60.90	906,350	54,339,878	59.955	45.12	44.97	45.12	44.89	45.80	1,205,288	45.085	2.21%
2013-09-13	0	58.70	58.65	58.80	58.60	59.80	1,133,905	66,837,861	58.945	44.14	44.10	44.22	44.07	44.97	1,507,896	44.325	-1.76%
2013-09-12	0	59.75	59.85	59.95	59.70	60.85	655,900	39,385,030	60.047	44.93	45.01	45.08	44.89	45.76	872,233	45.154	-0.67%
2013-09-11	0	60.15	59.80	60.25	59.50	60.75	1,392,908	83,653,143	60.056	45.23	44.97	45.31	44.74	45.68	1,852,325	45.161	-0.50%
2013-09-10	0	60.45	60.45	60.55	59.80	61.00	1,018,000	61,574,700	60.486	45.46	45.46	45.53	44.97	45.87	1,353,763	45.484	0.50%
2013-09-09	0	60.15	59.95	60.15	59.45	60.65	769,050	46,175,391	60.042	45.23	45.08	45.23	44.71	45.61	1,022,703	45.150	0.59%
2013-09-06	0	59.80	59.55	60.15	59.50	60.50	855,487	51,307,863	59.975	44.97	44.78	45.23	44.74	45.49	1,137,649	45.100	0.50%
2013-09-05	0	59.50	59.45	59.65	59.00	60.00	1,105,128	65,923,829	59.653	44.74	44.71	44.86	44.37	45.12	1,469,628	44.857	-0.50%
2013-09-04	0	59.80	59.65	59.90	58.50	59.90	1,543,454	91,655,673	59.383	44.97	44.86	45.04	43.99	45.04	2,052,525	44.655	1.10%
2013-09-03	0	59.15	59.15	59.20	58.70	60.15	1,131,441	67,238,244	59.427	44.48	44.48	44.52	44.14	45.23	1,504,620	44.688	0.77%
2013-09-02	0	58.70	58.65	58.70	57.85	59.60	1,223,003	71,812,817	58.718	44.14	44.10	44.14	43.50	44.82	1,626,381	44.155	2.18%
2013-08-30	0	57.45	57.30	57.50	56.85	58.50	1,546,064	89,020,345	57.579	43.20	43.09	43.24	42.75	43.99	2,055,996	43.298	-0.95%
2013-08-29	0	58.00	58.00	58.05	56.50	58.50	1,428,000	82,805,862	57.987	43.61	43.61	43.65	42.49	43.99	1,898,991	43.605	1.93%
2013-08-28	0	56.90	56.85	56.90	56.40	58.50	1,875,000	107,421,100	57.291	42.79	42.75	42.79	42.41	43.99	2,493,424	43.082	-3.64%
2013-08-27	0	59.05	59.00	59.15	57.80	59.55	1,252,470	73,391,096	58.597	44.40	44.37	44.48	43.46	44.78	1,665,567	44.064	-1.42%
2013-08-26	0	59.90	59.90	60.00	59.00	60.00	1,018,000	60,786,550	59.712	45.04	45.04	45.12	44.37	45.12	1,353,763	44.902	1.44%
2013-08-23	0	59.05	58.95	59.10	58.40	59.90	1,025,211	60,706,990	59.214	44.40	44.33	44.44	43.92	45.04	1,363,352	44.528	0.34%
2013-08-22	0	58.85	58.80	59.00	58.60	60.00	1,874,667	110,968,708	59.194	44.25	44.22	44.37	44.07	45.12	2,492,981	44.512	-2.49%
2013-08-21	0	60.35	60.35	60.50	59.40	61.00	940,000	56,757,800	60.381	45.38	45.38	45.49	44.67	45.87	1,250,036	45.405	1.68%
2013-08-20	0	59.35	59.30	59.35	58.60	61.50	1,359,700	81,300,489	59.793	44.63	44.59	44.63	44.07	46.25	1,808,164	44.963	-3.02%
2013-08-19	0	61.20	61.05	61.25	60.65	61.70	681,987	41,751,048	61.220	46.02	45.91	46.06	45.61	46.40	906,924	46.036	0.49%
2013-08-16	0	60.90	60.90	61.10	60.55	61.90	1,649,458	100,897,137	61.170	45.80	45.80	45.95	45.53	46.55	2,193,492	45.998	-0.33%
2013-08-15	0	61.10	61.00	61.10	60.50	62.00	1,971,794	120,666,563	61.196	45.95	45.87	45.95	45.49	46.62	2,622,143	46.018	-1.61%
2013-08-13	0	62.10	62.00	62.10	61.35	62.60	1,340,969	83,092,632	61.965	46.70	46.62	46.70	46.13	47.07	1,783,255	46.596	-0.64%
2013-08-12	0	62.50	62.40	62.60	61.00	63.90	1,895,200	118,370,624	62.458	47.00	46.92	47.07	45.87	48.05	2,520,286	46.967	1.87%
2013-08-09	0	61.35	61.25	61.55	61.25	63.50	1,021,209	62,926,357	61.619	46.13	46.06	46.28	46.06	47.75	1,358,030	46.336	-1.05%
2013-08-08	0	62.00	61.80	62.00	60.50	62.40	1,019,586	62,802,517	61.596	46.62	46.47	46.62	45.49	46.92	1,355,872	46.319	2.39%
2013-08-07	0	60.55	60.20	60.60	59.70	61.60	982,000	59,512,132	60.603	45.53	45.27	45.57	44.89	46.32	1,305,889	45.572	0.25%
2013-08-06	0	60.40	60.40	60.60	60.10	61.30	1,512,000	91,704,484	60.651	45.42	45.42	45.57	45.19	46.10	2,010,697	45.608	-1.15%
2013-08-05	0	61.10	61.00	61.10	60.50	62.25	964,070	59,141,471	61.346	45.95	45.87	45.95	45.49	46.81	1,282,045	46.131	1.50%
2013-08-02	0	60.20	60.10	60.20	59.45	60.50	642,350	38,653,167	60.175	45.27	45.19	45.27	44.71	45.49	854,214	45.250	1.26%
2013-08-01	0	59.45	59.40	59.50	59.25	60.70	1,077,400	64,397,902	59.772	44.71	44.67	44.74	44.55	45.65	1,432,754	44.947	0.34%
2013-07-31	0	59.25	59.05	59.40	59.00	60.80	1,204,550	72,121,292	59.874	44.55	44.40	44.67	44.37	45.72	1,601,842	45.024	-0.25%
2013-07-30	0	59.40	59.35	59.45	59.10	61.05	1,036,448	62,026,738	59.845	44.67	44.63	44.71	44.44	45.91	1,378,295	45.002	0.08%
2013-07-29	0	59.35	59.20	59.60	57.70	59.70	1,003,852	59,290,958	59.063	44.63	44.52	44.82	43.39	44.89	1,334,948	44.414	1.63%
2013-07-26	0	58.40	58.45	58.60	58.10	60.45	1,376,100	81,465,865	59.201	43.92	43.95	44.07	43.69	45.46	1,829,973	44.518	-2.42%
2013-07-25	0	59.85	59.80	59.85	58.00	61.35	1,526,361	91,257,425	59.788	45.01	44.97	45.01	43.61	46.13	2,029,794	44.959	1.79%
2013-07-24	0	58.80	58.60	58.85	57.95	59.60	1,103,052	64,638,656	58.600	44.22	44.07	44.25	43.58	44.82	1,466,867	44.066	-0.17%
2013-07-23	0	58.90	58.85	58.95	57.50	59.60	1,500,000	88,589,150	59.059	44.29	44.25	44.33	43.24	44.82	1,994,739	44.411	1.55%
2013-07-22	0	58.00	57.80	57.95	56.80	58.10	736,358	42,514,556	57.736	43.61	43.46	43.58	42.71	43.69	979,228	43.416	0.96%
2013-07-19	0	57.45	57.25	57.60	56.40	58.45	1,342,250	76,721,962	57.159	43.20	43.05	43.31	42.41	43.95	1,784,959	42.982	-1.46%
2013-07-18	0	58.30	58.10	58.40	56.00	58.40	1,293,000	74,135,509	57.336	43.84	43.69	43.92	42.11	43.92	1,719,465	43.115	2.19%
2013-07-17	0	57.05	56.85	57.20	56.30	58.95	1,300,082	74,139,723	57.027	42.90	42.75	43.01	42.34	44.33	1,728,883	42.883	-3.14%
2013-07-16	0	58.90	58.80	58.95	57.45	58.95	1,272,531	74,248,138	58.347	44.29	44.22	44.33	43.20	44.33	1,692,245	43.876	2.17%
2013-07-15	0	57.65	57.55	57.75	56.95	57.95	996,416	57,345,782	57.552	43.35	43.28	43.43	42.83	43.58	1,325,060	43.278	3.32%
2013-07-12	0	55.80	55.70	55.90	55.55	57.95	1,046,000	58,912,088	56.321	41.96	41.89	42.04	41.77	43.58	1,390,998	42.352	-0.53%
2013-07-11	0	56.10	56.15	56.40	55.70	57.00	1,908,234	107,836,391	56.511	42.19	42.22	42.41	41.89	42.86	2,537,619	42.495	0.54%
2013-07-10	0	55.80	55.70	56.00	54.55	56.00	1,440,900	79,489,934	55.167	41.96	41.89	42.11	41.02	42.11	1,916,146	41.484	0.09%
2013-07-09	0	55.75	55.65	55.75	55.15	56.25	597,987	33,303,227	55.692	41.92	41.85	41.92	41.47	42.30	795,219	41.879	-1.15%
2013-07-08	0	56.40	56.40	56.55	53.85	56.65	1,256,896	69,425,282	55.236	42.41	42.41	42.52	40.49	42.60	1,671,453	41.536	0.89%
2013-07-05	0	55.90	55.75	55.95	55.65	56.95	930,973	52,434,363	56.322	42.04	41.92	42.07	41.85	42.83	1,238,032	42.353	-1.32%
2013-07-04	0	56.65	56.60	56.65	55.35	56.95	2,172,317	122,208,770	56.257	42.60	42.56	42.60	41.62	42.83	2,888,803	42.304	2.72%
2013-07-03	0	55.15	55.15	55.30	53.15	55.50	2,356,186	128,857,586	54.689	41.47	41.47	41.58	39.97	41.73	3,133,317	41.125	-0.90%
2013-07-02	0	55.65	55.50	55.80	53.00	56.65	1,931,196	106,996,758	55.404	41.85	41.73	41.96	39.85	42.60	2,568,155	41.663	1.19%
2013-06-28	0	55.50	55.40	55.60	52.80	55.70	2,925,523	160,238,667	54.773	41.36	41.28	41.43	39.34	41.51	3,926,018	40.815	3.93%
2013-06-27	0	53.40	53.30	53.40	52.10	54.90	1,291,376	68,556,412	53.088	39.79	39.72	39.79	38.82	40.91	1,733,012	39.559	2.10%
2013-06-26	0	52.30	52.25	52.45	49.85	52.90	1,918,430	99,278,882	51.750	38.97	38.93	39.08	37.15	39.42	2,574,511	38.562	3.26%
2013-06-25	0	50.65	50.55	50.75	47.90	51.25	2,162,151	108,128,996	50.010	37.74	37.67	37.82	35.69	38.19	2,901,582	37.266	-1.46%
2013-06-24	0	51.40	51.30	51.50	50.95	53.00	2,731,250	140,541,374	51.457	38.30	38.23	38.38	37.97	39.49	3,665,306	38.344	-2.00%
2013-06-21	0	52.45	52.30	52.45	51.85	54.00	2,315,048	122,420,966	52.881	39.08	38.97	39.08	38.64	40.24	3,106,768	39.405	-4.20%
2013-06-20	0	54.75	54.55	54.60	53.90	55.30	933,299	50,944,085	54.585	40.80	40.65	40.69	40.16	41.21	1,252,476	40.675	0.00%
2013-06-19	0	54.75	54.70	54.75	53.20	54.85	1,433,248	77,534,712	54.097	40.80	40.76	40.80	39.64	40.87	1,923,402	40.311	1.96%
2013-06-18	0	53.70	53.70	53.75	53.15	55.45	1,353,005	72,925,440	53.899	40.02	40.02	40.05	39.61	41.32	1,815,717	40.163	-3.16%
2013-06-17	0	55.45	55.35	55.50	54.15	55.50	1,040,420	57,047,782	54.831	41.32	41.24	41.36	40.35	41.36	1,396,232	40.858	1.19%
2013-06-14	0	54.80	54.35	54.95	53.40	55.85	1,460,826	79,628,596	54.509	40.83	40.50	40.95	39.79	41.62	1,960,412	40.618	2.24%
2013-06-13	0	53.60	53.35	53.75	52.65	54.80	1,584,382	85,161,393	53.751	39.94	39.75	40.05	39.23	40.83	2,126,222	40.053	-1.20%
2013-06-11	0	54.25	54.20	54.30	54.05	55.30	873,660	47,543,061	54.418	40.43	40.39	40.46	40.28	41.21	1,172,442	40.550	-1.36%
2013-06-10	0	55.00	54.70	55.00	54.20	55.20	534,200	29,293,440	54.836	40.98	40.76	40.98	40.39	41.13	716,890	40.862	1.20%
2013-06-07	0	54.35	54.15	54.35	54.10	54.80	816,745	44,259,357	54.190	40.50	40.35	40.50	40.31	40.83	1,096,062	40.380	-0.28%
2013-06-06	0	54.50	54.40	54.60	54.05	55.00	769,182	41,874,295	54.440	40.61	40.54	40.69	40.28	40.98	1,032,233	40.567	0.18%
2013-06-05	0	54.40	54.15	54.45	53.65	54.50	890,050	48,125,275	54.070	40.54	40.35	40.57	39.98	40.61	1,194,437	40.291	0.18%
2013-06-04	0	54.30	54.30	54.55	53.65	54.60	614,639	33,336,915	54.238	40.46	40.46	40.65	39.98	40.69	824,838	40.416	0.56%
2013-06-03	0	54.00	53.95	54.05	51.90	54.45	1,772,247	95,285,961	53.766	40.24	40.20	40.28	38.67	40.57	2,378,335	40.064	-0.09%
2013-05-31	0	54.05	53.40	54.25	53.40	55.00	3,857,629	207,933,881	53.902	40.28	39.79	40.43	39.79	40.98	5,176,894	40.166	-1.73%
2013-05-30	0	55.00	54.85	55.00	54.05	55.90	1,222,343	67,130,899	54.920	40.98	40.87	40.98	40.28	41.65	1,640,370	40.924	-0.81%
2013-05-29	0	55.45	55.15	55.45	55.00	56.45	869,715	48,209,379	55.431	41.32	41.10	41.32	40.98	42.06	1,167,147	41.305	-0.98%
2013-05-28	0	56.00	55.95	56.10	53.70	56.15	1,216,635	67,037,334	55.101	41.73	41.69	41.80	40.02	41.84	1,632,710	41.059	3.70%
2013-05-27	0	54.00	53.80	54.00	52.90	54.40	775,783	41,763,353	53.834	40.24	40.09	40.24	39.42	40.54	1,041,092	40.115	0.19%
2013-05-24	0	53.90	53.70	53.90	53.30	54.60	921,142	49,620,246	53.868	40.16	40.02	40.16	39.72	40.69	1,236,162	40.141	-1.19%
2013-05-23	0	54.55	54.45	54.55	53.70	54.70	1,724,360	93,563,235	54.260	40.65	40.57	40.65	40.02	40.76	2,314,071	40.432	1.02%
2013-05-22	0	54.00	54.00	54.10	53.20	55.35	695,251	37,608,358	54.093	40.24	40.24	40.31	39.64	41.24	933,019	40.308	-1.46%
2013-05-21	0	54.80	54.60	54.80	54.20	55.65	1,903,342	104,397,630	54.850	40.83	40.69	40.83	40.39	41.47	2,554,263	40.872	-0.63%
2013-05-20	0	55.15	54.90	55.15	52.45	55.25	1,896,739	102,213,083	53.889	41.10	40.91	41.10	39.08	41.17	2,545,402	40.156	5.85%
2013-05-16	0	52.10	51.95	52.10	51.50	52.40	1,446,521	75,057,677	51.888	38.82	38.71	38.82	38.38	39.05	1,941,214	38.665	0.68%
2013-05-15	0	51.75	51.80	51.90	51.65	52.15	672,056	34,851,561	51.858	38.56	38.60	38.67	38.49	38.86	901,891	38.643	0.19%
2013-05-14	0	51.65	51.65	51.80	51.60	52.15	740,615	38,379,439	51.821	38.49	38.49	38.60	38.45	38.86	993,897	38.615	-0.67%
2013-05-13	0	52.00	51.85	52.00	51.80	52.35	567,717	29,537,905	52.029	38.75	38.64	38.75	38.60	39.01	761,870	38.770	-1.42%
2013-05-10	0	52.75	52.65	52.90	51.80	53.00	1,469,300	77,068,266	52.452	39.31	39.23	39.42	38.60	39.49	1,971,784	39.086	0.67%
2013-05-09	0	52.40	52.45	52.55	52.25	53.30	834,884	43,964,038	52.659	39.05	39.08	39.16	38.93	39.72	1,120,405	39.239	-0.47%
2013-05-08	0	52.65	52.50	52.65	52.05	53.00	1,581,800	83,289,142	52.655	39.23	39.12	39.23	38.79	39.49	2,122,757	39.236	1.25%
2013-05-07	0	52.00	51.95	52.05	51.75	52.40	1,340,000	69,687,450	52.006	38.75	38.71	38.79	38.56	39.05	1,798,265	38.753	-0.29%
2013-05-06	0	52.15	52.25	52.30	52.05	52.95	948,472	49,730,296	52.432	38.86	38.93	38.97	38.79	39.46	1,272,838	39.070	0.38%
2013-05-03	0	51.95	51.95	52.00	51.90	53.20	731,732	38,396,914	52.474	38.71	38.71	38.75	38.67	39.64	981,976	39.102	-0.29%
2013-05-02	0	52.10	52.05	52.10	51.55	53.40	1,220,000	63,784,950	52.283	38.82	38.79	38.82	38.41	39.79	1,637,226	38.959	0.10%
2013-04-30	0	52.05	52.00	52.15	51.75	54.00	1,296,837	68,000,291	52.435	38.79	38.75	38.86	38.56	40.24	1,740,340	39.073	-1.70%
2013-04-29	0	52.95	52.90	53.00	52.65	53.30	643,338	34,148,380	53.080	39.46	39.42	39.49	39.23	39.72	863,352	39.553	0.19%
2013-04-26	0	52.85	52.85	53.00	52.50	54.05	1,446,416	76,935,124	53.190	39.38	39.38	39.49	39.12	40.28	1,941,074	39.635	-2.22%
2013-04-25	0	54.05	53.75	54.10	52.35	54.40	2,760,811	147,800,128	53.535	40.28	40.05	40.31	39.01	40.54	3,704,977	39.892	2.66%
2013-04-24	0	52.65	52.60	52.75	52.20	53.80	1,304,000	68,818,104	52.775	39.23	39.20	39.31	38.90	40.09	1,749,953	39.326	-0.19%
2013-04-23	0	52.75	52.65	52.80	52.15	53.80	1,916,300	101,532,068	52.983	39.31	39.23	39.34	38.86	40.09	2,571,652	39.481	-0.38%
2013-04-22	0	52.95	52.75	53.00	50.00	53.85	1,281,189	66,934,849	52.244	39.46	39.31	39.49	37.26	40.13	1,719,341	38.931	2.62%
2013-04-19	0	51.60	51.50	51.55	50.70	51.80	756,362	38,818,201	51.322	38.45	38.38	38.41	37.78	38.60	1,015,029	38.243	1.38%
2013-04-18	0	50.90	50.75	50.90	49.50	52.15	581,000	29,686,600	51.096	37.93	37.82	37.93	36.89	38.86	779,695	38.075	0.00%
2013-04-17	0	50.90	50.80	50.90	50.70	52.00	1,308,682	67,130,061	51.296	37.93	37.85	37.93	37.78	38.75	1,756,236	38.224	-2.21%
2013-04-16	0	52.05	52.00	52.15	51.50	53.20	1,877,898	98,024,719	52.199	38.79	38.75	38.86	38.38	39.64	2,520,117	38.897	1.17%
2013-04-15	0	51.45	51.35	51.55	50.45	52.00	2,196,636	112,196,314	51.076	38.34	38.26	38.41	37.59	38.75	2,947,860	38.060	1.48%
2013-04-12	0	50.70	50.60	50.70	49.35	50.95	1,952,888	98,052,399	50.209	37.78	37.71	37.78	36.77	37.97	2,620,753	37.414	2.42%
2013-04-11	0	49.50	49.40	49.55	49.00	50.60	843,624	42,010,424	49.798	36.89	36.81	36.92	36.51	37.71	1,132,134	37.107	-0.40%
2013-04-10	0	49.70	49.65	49.70	48.00	49.90	1,223,500	60,060,000	49.089	37.03	37.00	37.03	35.77	37.18	1,641,923	36.579	2.37%
2013-04-09	0	48.55	48.40	48.55	48.05	49.90	1,445,685	70,562,412	48.809	36.18	36.07	36.18	35.81	37.18	1,940,093	36.371	-0.41%
2013-04-08	0	48.75	48.65	48.70	47.70	49.75	1,186,761	58,174,048	49.019	36.33	36.25	36.29	35.54	37.07	1,592,620	36.527	2.96%
2013-04-05	0	47.35	47.30	47.45	47.05	48.35	1,326,898	63,242,901	47.662	35.28	35.25	35.36	35.06	36.03	1,780,682	35.516	-1.97%
2013-04-03	0	48.30	48.25	48.30	48.20	49.85	1,040,407	50,506,862	48.545	35.99	35.95	35.99	35.92	37.15	1,396,214	36.174	-2.13%
2013-04-02	0	49.35	49.15	49.35	48.45	50.45	1,610,442	79,843,652	49.579	36.77	36.62	36.77	36.10	37.59	2,161,195	36.944	-0.30%
2013-03-28	0	49.50	49.25	49.60	47.55	49.60	3,482,954	170,344,823	48.908	36.89	36.70	36.96	35.43	36.96	4,674,084	36.445	3.02%
2013-03-27	0	48.05	47.90	48.05	46.50	48.45	989,300	47,284,075	47.795	35.81	35.69	35.81	34.65	36.10	1,327,629	35.615	2.23%
2013-03-26	0	47.00	46.95	47.00	46.95	48.95	1,421,600	67,372,870	47.392	35.02	34.99	35.02	34.99	36.48	1,907,771	35.315	-3.98%
2013-03-25	0	48.95	48.85	49.05	47.80	49.20	989,810	48,359,238	48.857	36.48	36.40	36.55	35.62	36.66	1,328,314	36.406	1.35%
2013-03-22	0	48.30	48.25	48.30	47.80	48.80	1,032,995	49,850,722	48.258	35.99	35.95	35.99	35.62	36.36	1,386,267	35.960	0.73%
2013-03-21	0	47.95	47.90	48.00	47.80	48.55	1,337,141	64,272,852	48.067	35.73	35.69	35.77	35.62	36.18	1,794,428	35.818	-1.64%
2013-03-20	0	48.75	48.55	48.75	47.80	48.75	1,210,000	58,377,700	48.246	36.33	36.18	36.33	35.62	36.33	1,623,806	35.951	0.41%
2013-03-19	0	48.55	48.55	48.65	48.00	48.70	1,707,000	82,691,442	48.443	36.18	36.18	36.25	35.77	36.29	2,290,774	36.098	1.15%
2013-03-18	0	48.00	47.85	48.00	47.55	48.90	1,912,084	92,220,145	48.230	35.77	35.66	35.77	35.43	36.44	2,565,995	35.939	-1.13%
2013-03-15	0	48.55	48.30	48.80	48.30	49.95	2,298,500	112,455,480	48.926	36.18	35.99	36.36	35.99	37.22	3,084,560	36.458	-0.10%
2013-03-14	0	48.60	48.55	48.75	47.55	49.50	1,924,250	92,674,225	48.161	36.21	36.18	36.33	35.43	36.89	2,582,321	35.888	-1.82%
2013-03-13	0	49.50	49.30	49.45	48.15	49.90	1,695,900	82,843,462	48.849	36.89	36.74	36.85	35.88	37.18	2,275,878	36.401	-0.90%
2013-03-12	0	49.95	49.75	50.00	49.20	51.30	1,687,500	84,787,548	50.244	37.22	37.07	37.26	36.66	38.23	2,264,606	37.440	-0.10%
2013-03-11	0	50.00	49.85	50.00	49.70	51.10	1,173,553	59,173,828	50.423	37.26	37.15	37.26	37.03	38.08	1,574,895	37.573	-1.77%
2013-03-08	0	50.90	50.80	50.85	49.75	51.40	1,722,050	87,804,167	50.988	37.93	37.85	37.89	37.07	38.30	2,310,971	37.994	2.11%
2013-03-07	0	49.85	49.80	49.85	49.55	51.00	1,736,335	86,962,178	50.084	37.15	37.11	37.15	36.92	38.00	2,330,142	37.321	-0.99%
2013-03-06	0	50.35	50.35	50.40	49.25	50.80	2,183,910	108,959,086	49.892	37.52	37.52	37.56	36.70	37.85	2,930,782	37.177	1.31%
2013-03-05	0	49.70	49.65	49.80	48.50	49.80	1,912,881	94,075,879	49.180	37.03	37.00	37.11	36.14	37.11	2,567,064	36.647	2.37%
2013-03-04	0	48.55	48.65	48.70	47.95	48.70	1,355,566	65,612,571	48.402	36.18	36.25	36.29	35.73	36.29	1,819,154	36.068	-0.10%
2013-03-01	0	48.60	48.50	48.60	47.90	49.90	2,244,277	108,812,862	48.485	36.21	36.14	36.21	35.69	37.18	3,011,794	36.129	0.10%
2013-02-28	0	48.55	48.60	48.65	46.60	48.60	3,005,126	143,727,186	47.827	36.18	36.21	36.25	34.72	36.21	4,032,844	35.639	4.63%
2013-02-27	0	46.40	46.40	46.55	46.10	47.50	1,381,000	64,036,800	46.370	34.58	34.58	34.69	34.35	35.40	1,853,286	34.553	-2.21%
2013-02-26	0	47.45	47.35	47.55	47.00	48.05	2,320,400	110,268,530	47.521	35.36	35.28	35.43	35.02	35.81	3,113,950	35.411	-0.32%
2013-02-25	0	47.60	47.50	47.60	47.05	47.95	960,000	45,639,474	47.541	35.47	35.40	35.47	35.06	35.73	1,288,309	35.426	-0.31%
2013-02-22	0	47.75	47.65	47.75	46.80	47.75	2,050,327	97,127,667	47.372	35.58	35.51	35.58	34.87	35.58	2,751,515	35.300	0.10%
2013-02-21	0	47.70	47.60	47.80	47.20	47.90	1,809,000	86,126,418	47.610	35.54	35.47	35.62	35.17	35.69	2,427,657	35.477	0.00%
2013-02-20	0	47.70	47.65	47.75	47.45	47.90	1,920,900	91,389,671	47.576	35.54	35.51	35.58	35.36	35.69	2,577,826	35.452	1.38%
2013-02-19	0	47.05	46.95	47.05	46.10	47.25	1,282,040	60,031,520	46.825	35.06	34.99	35.06	34.35	35.21	1,720,483	34.892	1.62%
2013-02-18	0	46.30	46.25	46.30	46.00	46.85	2,484,028	115,191,584	46.373	34.50	34.46	34.50	34.28	34.91	3,333,537	34.555	-0.96%
2013-02-15	0	46.75	46.65	46.75	46.30	47.50	713,322	33,325,945	46.719	34.84	34.76	34.84	34.50	35.40	957,270	34.814	-0.85%
2013-02-14	0	47.15	47.05	47.15	46.80	47.55	2,092,900	99,024,660	47.315	35.13	35.06	35.13	34.87	35.43	2,808,648	35.257	1.07%
2013-02-08	0	46.65	46.50	46.65	45.05	46.95	2,134,746	99,428,470	46.576	34.76	34.65	34.76	33.57	34.99	2,864,805	34.707	1.97%
2013-02-07	0	45.75	45.65	45.90	44.85	46.35	2,702,000	123,449,200	45.688	34.09	34.02	34.20	33.42	34.54	3,626,053	34.045	2.46%
2013-02-06	0	44.65	44.60	44.65	44.30	46.25	2,585,866	115,655,846	44.726	33.27	33.23	33.27	33.01	34.46	3,470,202	33.328	-3.04%
2013-02-05	0	46.05	46.05	46.20	45.10	46.50	3,769,180	172,933,426	45.881	34.31	34.31	34.43	33.61	34.65	5,058,196	34.189	1.99%
2013-02-04	0	45.15	45.10	45.30	44.20	45.40	3,358,795	150,529,176	44.816	33.64	33.61	33.76	32.94	33.83	4,507,464	33.396	1.92%
2013-02-01	0	44.30	44.30	44.35	44.20	45.30	1,544,113	68,564,320	44.404	33.01	33.01	33.05	32.94	33.76	2,072,182	33.088	-1.12%
2013-01-31	0	44.80	44.60	44.90	44.05	45.00	1,888,450	83,954,100	44.457	33.38	33.23	33.46	32.82	33.53	2,534,278	33.127	-0.67%
2013-01-30	0	45.10	45.10	45.15	45.05	45.85	1,538,706	69,625,006	45.249	33.61	33.61	33.64	33.57	34.17	2,064,926	33.718	-0.55%
2013-01-29	0	45.35	45.30	45.35	45.15	46.30	1,215,767	55,166,630	45.376	33.79	33.76	33.79	33.64	34.50	1,631,545	33.813	-0.87%
2013-01-28	0	45.75	45.70	45.75	45.65	46.70	1,050,143	48,179,109	45.879	34.09	34.05	34.09	34.02	34.80	1,409,280	34.187	0.11%
2013-01-25	0	45.70	45.60	45.70	44.85	46.35	1,729,249	78,511,042	45.402	34.05	33.98	34.05	33.42	34.54	2,320,632	33.832	-0.87%
2013-01-24	0	46.10	46.00	46.10	45.70	46.30	1,081,255	49,736,393	45.999	34.35	34.28	34.35	34.05	34.50	1,451,032	34.277	-0.32%
2013-01-23	0	46.25	46.00	46.15	45.20	46.25	1,595,413	73,079,908	45.806	34.46	34.28	34.39	33.68	34.46	2,141,026	34.133	1.20%
2013-01-22	0	45.70	45.55	45.70	45.40	46.15	2,028,653	92,974,631	45.831	34.05	33.94	34.05	33.83	34.39	2,722,429	34.151	0.44%
2013-01-21	0	45.50	45.40	45.45	44.95	46.30	1,769,800	80,619,334	45.553	33.90	33.83	33.87	33.50	34.50	2,375,051	33.944	0.44%
2013-01-18	0	45.30	45.25	45.35	44.75	45.90	2,583,000	117,110,036	45.339	33.76	33.72	33.79	33.35	34.20	3,466,356	33.785	0.22%
2013-01-17	0	45.20	45.20	45.25	44.55	46.40	2,783,578	125,486,058	45.081	33.68	33.68	33.72	33.20	34.58	3,735,530	33.593	0.44%
2013-01-16	0	45.00	44.85	45.05	44.70	45.65	1,927,683	87,020,885	45.143	33.53	33.42	33.57	33.31	34.02	2,586,928	33.639	-0.88%
2013-01-15	0	45.40	45.35	45.40	45.15	46.80	2,017,022	92,471,196	45.845	33.83	33.79	33.83	33.64	34.87	2,706,820	34.162	-2.89%
2013-01-14	0	46.75	46.70	46.75	46.65	47.00	962,210	45,059,899	46.830	34.84	34.80	34.84	34.76	35.02	1,291,275	34.896	0.65%
2013-01-11	0	46.45	46.30	46.45	46.15	46.80	1,075,355	49,890,146	46.394	34.61	34.50	34.61	34.39	34.87	1,443,114	34.571	0.22%
2013-01-10	0	46.35	46.30	46.50	46.05	47.40	1,191,858	55,661,046	46.701	34.54	34.50	34.65	34.31	35.32	1,599,460	34.800	-0.64%
2013-01-09	0	46.65	46.55	46.65	46.20	47.50	1,171,745	55,027,295	46.962	34.76	34.69	34.76	34.43	35.40	1,572,468	34.994	0.21%
2013-01-08	0	46.55	46.50	46.55	45.80	47.35	1,123,600	52,516,346	46.739	34.69	34.65	34.69	34.13	35.28	1,507,858	34.828	1.31%
2013-01-07	0	45.95	45.85	45.95	45.85	47.00	1,486,724	68,774,908	46.259	34.24	34.17	34.24	34.17	35.02	1,995,166	34.471	-2.44%
2013-01-04	0	47.10	47.05	47.15	46.70	48.00	1,818,117	86,121,523	47.369	35.10	35.06	35.13	34.80	35.77	2,439,892	35.297	1.07%
2013-01-03	0	46.60	46.50	46.55	46.20	47.75	1,029,800	48,318,814	46.921	34.72	34.65	34.69	34.43	35.58	1,381,980	34.963	-2.00%
2013-01-02	0	47.55	47.50	47.65	46.00	47.65	1,431,483	66,913,711	46.744	35.43	35.40	35.51	34.28	35.51	1,921,034	34.832	3.93%
2012-12-31	0	45.75	45.50	45.90	45.25	46.05	664,000	30,294,550	45.624	34.09	33.90	34.20	33.72	34.31	891,080	33.998	0.11%
2012-12-28	0	45.70	45.45	45.70	45.40	46.40	953,627	43,653,521	45.776	34.05	33.87	34.05	33.83	34.58	1,279,756	34.111	0.00%
2012-12-27	0	45.70	45.60	45.75	45.25	46.90	1,311,012	59,852,538	45.654	34.05	33.98	34.09	33.72	34.95	1,759,363	34.019	-1.83%
2012-12-24	0	46.55	46.45	46.55	45.15	46.70	650,930	30,054,688	46.172	34.69	34.61	34.69	33.64	34.80	873,541	34.406	2.53%
2012-12-21	0	45.40	45.35	45.40	45.15	46.00	1,113,600	50,613,555	45.450	33.83	33.79	33.83	33.64	34.28	1,494,438	33.868	-0.33%
2012-12-20	0	45.55	45.50	45.60	45.20	46.10	383,250	17,460,637	45.559	33.94	33.90	33.98	33.68	34.35	514,317	33.949	-1.73%
2012-12-19	0	46.35	46.30	46.35	45.85	46.50	764,497	35,365,376	46.260	34.54	34.50	34.54	34.17	34.65	1,025,946	34.471	0.54%
2012-12-18	0	46.10	45.95	46.15	45.50	46.80	785,580	36,125,598	45.986	34.35	34.24	34.39	33.90	34.87	1,054,239	34.267	-1.28%
2012-12-17	0	46.70	46.70	46.75	44.80	46.80	1,800,361	83,134,010	46.176	34.80	34.80	34.84	33.38	34.87	2,416,064	34.409	2.64%
2012-12-14	0	45.50	45.45	45.50	44.50	45.65	1,008,900	45,824,585	45.420	33.90	33.87	33.90	33.16	34.02	1,353,932	33.846	0.22%
2012-12-13	0	45.40	45.30	45.40	44.55	45.80	1,726,300	78,150,125	45.270	33.83	33.76	33.83	33.20	34.13	2,316,675	33.734	2.14%
2012-12-12	0	44.45	44.45	44.55	44.35	44.65	963,472	42,867,843	44.493	33.12	33.12	33.20	33.05	33.27	1,292,968	33.155	0.11%
2012-12-11	0	44.40	44.30	44.40	43.90	44.45	1,104,944	48,845,597	44.206	33.09	33.01	33.09	32.71	33.12	1,482,822	32.941	0.23%
2012-12-10	0	44.30	44.20	44.25	44.00	44.70	887,253	39,336,411	44.335	33.01	32.94	32.97	32.79	33.31	1,190,683	33.037	0.80%
2012-12-07	0	43.95	43.85	44.05	43.40	44.50	1,484,600	65,456,830	44.091	32.75	32.68	32.82	32.34	33.16	1,992,316	32.855	0.46%
2012-12-06	0	43.75	43.65	43.70	43.10	44.10	2,830,864	124,049,126	43.820	32.60	32.53	32.56	32.12	32.86	3,798,987	32.653	1.51%
2012-12-05	0	43.10	43.05	43.25	42.95	43.50	1,436,545	62,045,194	43.191	32.12	32.08	32.23	32.00	32.41	1,927,827	32.184	-0.12%
2012-12-04	0	43.15	43.10	43.20	42.75	43.40	1,495,767	64,541,903	43.150	32.15	32.12	32.19	31.86	32.34	2,007,302	32.154	-0.12%
2012-12-03	0	43.20	43.10	43.20	42.95	43.60	3,699,172	159,892,756	43.224	32.19	32.12	32.19	32.00	32.49	4,964,246	32.209	-0.92%
2012-11-30	0	43.60	43.50	43.70	43.05	43.70	3,007,800	130,547,378	43.403	32.49	32.41	32.56	32.08	32.56	4,036,433	32.342	0.93%
2012-11-29	0	43.20	43.10	43.15	42.65	43.25	1,317,987	56,627,585	42.965	32.19	32.12	32.15	31.78	32.23	1,768,723	32.016	1.53%
2012-11-28	0	42.55	42.35	42.60	42.30	43.20	1,889,900	80,605,677	42.651	31.71	31.56	31.74	31.52	32.19	2,536,224	31.782	-1.16%
2012-11-27	0	43.05	43.00	43.10	42.35	43.30	2,495,045	106,755,283	42.787	32.08	32.04	32.12	31.56	32.27	3,348,322	31.883	1.41%
2012-11-26	0	42.45	42.35	42.45	41.40	42.50	1,154,700	48,846,695	42.302	31.63	31.56	31.63	30.85	31.67	1,549,594	31.522	1.07%
2012-11-23	0	42.00	41.90	42.00	41.70	42.40	566,000	23,761,500	41.981	31.30	31.22	31.30	31.07	31.59	759,565	31.283	0.00%
2012-11-22	0	42.00	41.85	42.00	41.40	42.20	874,000	36,528,050	41.794	31.30	31.19	31.30	30.85	31.45	1,172,898	31.143	0.72%
2012-11-21	0	41.70	41.65	41.70	41.20	41.90	1,012,000	42,145,948	41.646	31.07	31.04	31.07	30.70	31.22	1,358,092	31.033	0.00%
2012-11-20	0	41.70	41.70	41.75	41.00	41.80	1,703,000	70,780,970	41.563	31.07	31.07	31.11	30.55	31.15	2,285,406	30.971	0.97%
2012-11-19	0	41.30	41.15	41.30	40.70	41.60	2,089,193	85,765,120	41.052	30.78	30.66	30.78	30.33	31.00	2,803,673	30.590	0.85%
2012-11-16	0	40.95	40.95	41.10	40.90	41.20	1,743,500	71,530,758	41.027	30.51	30.51	30.63	30.48	30.70	2,339,757	30.572	-1.09%
2012-11-15	0	41.40	41.25	41.40	40.50	42.00	2,351,776	97,451,712	41.437	30.85	30.74	30.85	30.18	31.30	3,156,056	30.878	1.10%
2012-11-14	0	40.95	40.90	40.95	40.85	41.50	1,873,510	76,836,729	41.012	30.51	30.48	30.51	30.44	30.92	2,514,229	30.561	-0.49%
2012-11-13	0	41.15	41.10	41.15	40.50	41.90	2,465,289	101,375,123	41.121	30.66	30.63	30.66	30.18	31.22	3,308,389	30.642	-2.02%
2012-11-12	0	42.00	41.95	42.00	41.85	42.40	1,107,400	46,554,644	42.040	31.30	31.26	31.30	31.19	31.59	1,486,118	31.326	-0.94%
2012-11-09	0	42.40	42.35	42.40	42.10	42.55	923,120	39,052,571	42.305	31.59	31.56	31.59	31.37	31.71	1,238,816	31.524	-0.12%
2012-11-08	0	42.45	42.35	42.40	42.35	43.05	791,125	33,667,775	42.557	31.63	31.56	31.59	31.56	32.08	1,061,681	31.712	-1.39%
2012-11-07	0	43.05	43.00	43.05	42.80	43.15	1,277,818	54,969,567	43.018	32.08	32.04	32.08	31.89	32.15	1,714,817	32.056	0.70%
2012-11-06	0	42.75	42.65	42.75	42.35	43.60	868,900	37,316,326	42.947	31.86	31.78	31.86	31.56	32.49	1,166,054	32.002	-0.58%
2012-11-05	0	43.00	42.90	43.00	42.75	43.80	1,542,844	66,993,062	43.422	32.04	31.97	32.04	31.86	32.64	2,070,479	32.356	0.58%
2012-11-02	0	42.75	42.70	42.80	42.55	43.55	2,099,381	90,377,939	43.050	31.86	31.82	31.89	31.71	32.45	2,817,345	32.079	0.83%
2012-11-01	0	42.40	42.35	42.40	41.90	42.50	1,468,690	62,175,914	42.334	31.59	31.56	31.59	31.22	31.67	1,970,965	31.546	1.19%
2012-10-31	0	41.90	41.85	41.90	41.60	43.20	2,417,972	101,523,374	41.987	31.22	31.19	31.22	31.00	32.19	3,244,891	31.287	-1.30%
2012-10-30	0	42.45	42.35	42.45	42.20	43.00	1,054,000	44,783,900	42.489	31.63	31.56	31.63	31.45	32.04	1,414,456	31.662	-0.82%
2012-10-29	0	42.80	42.70	42.80	40.30	43.10	1,506,300	63,778,940	42.341	31.89	31.82	31.89	30.03	32.12	2,021,437	31.551	-1.27%
2012-10-26	0	43.35	43.20	43.25	42.90	44.40	669,310	29,068,664	43.431	32.30	32.19	32.23	31.97	33.09	898,206	32.363	-1.48%
2012-10-25	0	44.00	43.75	43.90	43.60	44.25	1,115,510	48,992,593	43.919	32.79	32.60	32.71	32.49	32.97	1,497,002	32.727	0.34%
2012-10-24	0	43.85	43.70	43.85	43.55	44.25	1,494,138	65,329,518	43.724	32.68	32.56	32.68	32.45	32.97	2,005,116	32.581	-1.46%
2012-10-22	0	44.50	44.35	44.50	43.70	44.55	1,191,900	52,555,650	44.094	33.16	33.05	33.16	32.56	33.20	1,599,516	32.857	1.02%
2012-10-19	0	44.05	44.05	44.10	44.05	44.65	1,100,462	48,661,605	44.219	32.82	32.82	32.86	32.82	33.27	1,476,807	32.951	-0.23%
2012-10-18	0	44.15	44.10	44.20	44.05	45.10	981,000	43,487,750	44.330	32.90	32.86	32.94	32.82	33.61	1,316,491	33.033	-0.79%
2012-10-17	0	44.50	44.40	44.50	44.00	44.60	1,403,150	62,300,060	44.400	33.16	33.09	33.16	32.79	33.23	1,883,011	33.085	0.91%
2012-10-16	0	44.10	44.20	44.25	43.65	45.15	1,485,800	66,058,545	44.460	32.86	32.94	32.97	32.53	33.64	1,993,926	33.130	0.92%
2012-10-15	0	43.70	43.65	43.75	43.45	45.00	2,925,000	128,559,700	43.952	32.56	32.53	32.60	32.38	33.53	3,925,316	32.751	-1.91%
2012-10-12	0	44.55	44.50	44.55	44.20	44.95	1,349,390	60,340,805	44.717	33.20	33.16	33.20	32.94	33.50	1,810,866	33.322	0.00%
2012-10-11	0	44.55	44.45	44.60	43.65	44.70	627,460	27,764,428	44.249	33.20	33.12	33.23	32.53	33.31	842,044	32.973	0.45%
2012-10-10	0	44.35	44.25	44.35	43.85	44.85	702,000	31,061,400	44.247	33.05	32.97	33.05	32.68	33.42	942,076	32.971	-1.33%
2012-10-09	0	44.95	44.85	45.00	44.00	45.25	1,462,600	65,644,810	44.882	33.50	33.42	33.53	32.79	33.72	1,962,792	33.445	1.35%
2012-10-08	0	44.35	44.35	44.40	43.60	44.45	597,100	26,385,365	44.189	33.05	33.05	33.09	32.49	33.12	801,301	32.928	0.57%
2012-10-05	0	44.10	44.10	44.15	43.65	44.40	633,596	27,845,878	43.949	32.86	32.86	32.90	32.53	33.09	850,279	32.749	-0.34%
2012-10-04	0	44.25	44.30	44.40	43.35	44.75	1,095,500	48,326,461	44.114	32.97	33.01	33.09	32.30	33.35	1,470,148	32.872	1.61%
2012-10-03	0	43.55	43.50	43.65	42.90	43.80	1,496,270	64,937,899	43.400	32.45	32.41	32.53	31.97	32.64	2,007,977	32.340	1.75%
2012-09-28	0	42.80	42.75	42.80	42.75	43.45	1,554,781	66,964,108	43.070	31.89	31.86	31.89	31.86	32.38	2,086,498	32.094	-0.12%
2012-09-27	0	42.85	42.85	43.00	42.30	43.30	1,884,412	80,704,555	42.827	31.93	31.93	32.04	31.52	32.27	2,528,859	31.913	0.00%
2012-09-26	0	42.85	42.80	42.95	42.55	43.80	1,202,070	51,652,542	42.970	31.93	31.89	32.00	31.71	32.64	1,613,164	32.019	-0.70%
2012-09-25	0	43.15	43.05	43.15	42.50	43.45	1,598,757	68,655,235	42.943	32.15	32.08	32.15	31.67	32.38	2,145,513	31.999	0.00%
2012-09-24	0	43.15	43.10	43.25	42.40	43.45	1,268,023	54,577,825	43.042	32.15	32.12	32.23	31.59	32.38	1,701,672	32.073	0.82%
2012-09-21	0	42.80	42.60	42.80	42.30	42.95	1,517,200	64,602,200	42.580	31.89	31.74	31.89	31.52	32.00	2,036,065	31.729	0.94%
2012-09-20	0	42.40	42.35	42.45	41.95	42.95	3,063,000	129,456,500	42.265	31.59	31.56	31.63	31.26	32.00	4,110,511	31.494	-0.24%
2012-09-19	0	42.50	42.55	42.60	41.70	43.05	2,517,191	106,688,129	42.384	31.67	31.71	31.74	31.07	32.08	3,378,041	31.583	-0.35%
2012-09-18	0	42.65	42.55	42.65	42.40	43.20	1,409,381	60,151,081	42.679	31.78	31.71	31.78	31.59	32.19	1,891,373	31.803	-1.84%
2012-09-17	0	43.45	43.40	43.45	42.80	43.50	1,245,015	53,779,435	43.196	32.38	32.34	32.38	31.89	32.41	1,670,796	32.188	0.35%
2012-09-14	0	43.30	43.20	43.25	42.75	43.30	1,733,385	74,502,347	42.981	32.27	32.19	32.23	31.86	32.27	2,326,183	32.028	1.17%
2012-09-13	0	42.80	42.70	42.85	42.60	43.40	789,000	33,836,350	42.885	31.89	31.82	31.93	31.74	32.34	1,058,829	31.956	-0.58%
2012-09-12	0	43.05	42.95	43.05	42.60	43.45	996,912	42,797,627	42.930	32.08	32.00	32.08	31.74	32.38	1,337,844	31.990	0.12%
2012-09-11	0	43.00	42.95	43.00	42.55	43.20	293,000	12,582,650	42.944	32.04	32.00	32.04	31.71	32.19	393,203	32.000	0.00%
2012-09-10	0	43.00	42.85	43.00	42.70	44.10	1,246,676	53,969,514	43.291	32.04	31.93	32.04	31.82	32.86	1,673,025	32.259	-0.23%
2012-09-07	0	43.10	42.90	43.00	42.45	44.00	2,649,277	114,536,046	43.233	32.12	31.97	32.04	31.63	32.79	3,555,299	32.216	0.94%
2012-09-06	0	42.70	42.65	42.80	41.85	42.95	912,158	38,568,512	42.283	31.82	31.78	31.89	31.19	32.00	1,224,106	31.508	0.59%
2012-09-05	0	42.45	42.40	42.45	41.85	42.65	1,321,128	55,957,642	42.356	31.63	31.59	31.63	31.19	31.78	1,772,939	31.562	0.35%
2012-09-04	0	42.30	42.20	42.35	42.15	42.95	488,000	20,715,250	42.449	31.52	31.45	31.56	31.41	32.00	654,890	31.632	-1.74%
2012-09-03	0	43.05	42.90	43.00	41.70	43.35	1,121,032	48,131,521	42.935	32.08	31.97	32.04	31.07	32.30	1,504,412	31.994	3.49%
2012-08-31	0	41.60	41.50	41.60	41.50	42.65	1,230,614	51,432,365	41.794	31.00	30.92	31.00	30.92	31.78	1,651,470	31.143	-2.46%
2012-08-30	0	42.65	42.60	42.70	42.20	42.90	688,000	29,272,200	42.547	31.78	31.74	31.82	31.45	31.97	923,288	31.704	0.12%
2012-08-29	0	42.60	42.65	42.75	42.50	42.85	897,672	38,278,953	42.642	31.74	31.78	31.86	31.67	31.93	1,204,665	31.776	-0.47%
2012-08-28	0	42.80	42.75	42.90	42.10	43.30	868,200	36,909,800	42.513	31.89	31.86	31.97	31.37	32.27	1,165,114	31.679	0.35%
2012-08-27	0	42.65	42.60	42.70	42.25	43.50	1,014,100	43,162,285	42.562	31.78	31.74	31.82	31.48	32.41	1,360,911	31.716	-1.16%
2012-08-24	0	43.15	42.95	43.15	42.45	43.20	1,633,600	70,208,705	42.978	32.15	32.00	32.15	31.63	32.19	2,192,272	32.026	0.12%
2012-08-23	0	43.10	43.00	43.15	42.90	43.50	867,800	37,343,510	43.032	32.12	32.04	32.15	31.97	32.41	1,164,578	32.066	0.23%
2012-08-22	0	43.00	42.95	43.00	42.90	43.60	1,764,600	75,956,924	43.045	32.04	32.00	32.04	31.97	32.49	2,368,073	32.075	-1.83%
2012-08-21	0	43.80	43.80	43.85	43.05	44.20	1,113,000	48,697,470	43.753	32.64	32.64	32.68	32.08	32.94	1,493,633	32.603	1.39%
2012-08-20	0	43.20	43.15	43.20	42.60	43.40	1,295,340	55,661,456	42.971	32.19	32.15	32.19	31.74	32.34	1,738,331	32.020	-0.46%
2012-08-17	0	43.40	43.25	43.40	42.35	43.40	3,535,307	151,155,465	42.756	32.34	32.23	32.34	31.56	32.34	4,744,341	31.860	0.46%
2012-08-16	0	43.20	43.05	43.20	42.25	45.15	5,556,200	239,934,451	43.183	32.19	32.08	32.19	31.48	33.64	7,456,356	32.179	-4.42%
2012-08-15	0	45.20	45.05	45.20	44.85	45.80	614,776	27,705,526	45.066	33.68	33.57	33.68	33.42	34.13	825,022	33.582	-0.88%
2012-08-14	0	45.60	45.55	45.60	45.10	46.00	807,651	36,667,918	45.401	33.98	33.94	33.98	33.61	34.28	1,083,858	33.831	0.66%
2012-08-13	0	45.30	45.25	45.40	45.10	45.80	783,819	35,634,874	45.463	33.76	33.72	33.83	33.61	34.13	1,051,876	33.877	-0.22%
2012-08-10	0	45.40	45.20	45.40	45.00	45.85	879,307	39,792,826	45.255	33.83	33.68	33.83	33.53	34.17	1,180,020	33.722	-0.44%
2012-08-09	0	45.60	45.50	45.55	44.60	45.70	1,611,060	72,807,366	45.192	33.98	33.90	33.94	33.23	34.05	2,162,024	33.676	2.24%
2012-08-08	0	44.60	44.60	44.80	44.50	45.15	1,663,686	74,368,918	44.701	33.23	33.23	33.38	33.16	33.64	2,232,647	33.310	-0.34%
2012-08-07	0	44.75	44.70	44.75	43.90	44.80	1,252,075	55,748,013	44.524	33.35	33.31	33.35	32.71	33.38	1,680,270	33.178	1.13%
2012-08-06	0	44.25	44.25	44.40	44.10	44.80	1,296,300	57,451,777	44.320	32.97	32.97	33.09	32.86	33.38	1,739,620	33.025	-0.11%
2012-08-03	0	44.30	44.20	44.30	43.80	45.00	2,344,670	103,637,518	44.201	33.01	32.94	33.01	32.64	33.53	3,146,520	32.937	-1.56%
2012-08-02	0	45.00	45.00	45.15	44.40	45.50	2,652,300	119,129,580	44.916	33.53	33.53	33.64	33.09	33.90	3,559,356	33.469	-0.88%
2012-08-01	0	45.40	45.40	45.45	45.20	46.00	1,870,400	85,432,754	45.676	33.83	33.83	33.87	33.68	34.28	2,510,055	34.036	-0.22%
2012-07-31	0	45.50	45.35	45.50	44.90	46.10	1,992,000	90,849,750	45.607	33.90	33.79	33.90	33.46	34.35	2,673,241	33.985	0.78%
2012-07-30	0	45.15	45.00	45.10	44.10	45.30	1,252,089	56,131,823	44.831	33.64	33.53	33.61	32.86	33.76	1,680,289	33.406	2.50%
2012-07-27	0	44.05	44.05	44.15	43.05	44.70	2,838,314	124,696,901	43.933	32.82	32.82	32.90	32.08	33.31	3,808,985	32.738	0.11%
2012-07-26	0	44.00	44.00	44.05	43.40	44.95	2,339,985	102,900,931	43.975	32.79	32.79	32.82	32.34	33.50	3,140,233	32.769	-2.11%
2012-07-25	0	44.95	44.80	44.90	44.50	45.55	1,107,050	49,679,377	44.875	33.50	33.38	33.46	33.16	33.94	1,485,648	33.440	-0.55%
2012-07-24	0	45.20	44.95	45.00	44.95	46.00	1,139,843	51,676,942	45.337	33.68	33.50	33.53	33.50	34.28	1,529,656	33.783	-1.53%
2012-07-23	0	45.90	45.85	45.90	45.00	46.60	1,050,230	48,233,542	45.927	34.20	34.17	34.20	33.53	34.72	1,409,397	34.223	-0.65%
2012-07-20	0	46.20	46.05	46.20	45.35	46.25	1,860,080	85,536,034	45.985	34.43	34.31	34.43	33.79	34.46	2,496,206	34.266	0.98%
2012-07-19	0	45.75	45.65	45.75	45.35	46.30	988,100	45,091,349	45.634	34.09	34.02	34.09	33.79	34.50	1,326,019	34.005	0.33%
2012-07-18	0	45.60	45.50	45.60	45.25	46.20	1,019,155	46,441,639	45.569	33.98	33.90	33.98	33.72	34.43	1,367,694	33.956	-0.44%
2012-07-17	0	45.80	45.65	45.85	45.60	46.45	1,479,322	67,935,682	45.924	34.13	34.02	34.17	33.98	34.61	1,985,233	34.221	0.22%
2012-07-16	0	45.70	45.55	45.60	45.30	46.25	820,674	37,639,229	45.864	34.05	33.94	33.98	33.76	34.46	1,101,335	34.176	-0.54%
2012-07-13	0	45.95	45.80	45.90	45.15	46.10	1,056,878	48,331,216	45.730	34.24	34.13	34.20	33.64	34.35	1,418,318	34.076	1.77%
2012-07-12	0	45.15	45.05	45.20	44.85	46.00	1,457,348	65,799,436	45.150	33.64	33.57	33.68	33.42	34.28	1,955,744	33.644	-1.85%
2012-07-11	0	46.00	45.85	45.95	45.30	46.35	1,136,751	52,190,075	45.912	34.28	34.17	34.24	33.76	34.54	1,525,507	34.212	-0.43%
2012-07-10	0	46.20	46.10	46.25	45.05	46.45	1,887,860	86,935,260	46.050	34.43	34.35	34.46	33.57	34.61	2,533,486	34.314	1.54%
2012-07-09	0	45.50	45.45	45.55	45.25	46.60	1,384,210	63,211,565	45.666	33.90	33.87	33.94	33.72	34.72	1,857,594	34.029	-2.36%
2012-07-06	0	46.60	46.40	46.55	45.65	46.85	1,669,000	77,884,753	46.666	34.72	34.58	34.69	34.02	34.91	2,239,779	34.773	1.30%
2012-07-05	0	46.00	45.90	46.05	45.25	46.05	472,381	21,615,968	45.760	34.28	34.20	34.31	33.72	34.31	633,930	34.098	0.44%
2012-07-04	0	45.80	45.75	45.90	45.15	45.95	1,341,587	61,177,044	45.601	34.13	34.09	34.20	33.64	34.24	1,800,394	33.980	-0.76%
2012-07-03	0	46.15	46.05	46.15	45.00	46.75	3,655,307	167,374,604	45.789	34.39	34.31	34.39	33.53	34.84	4,905,380	34.121	4.77%
2012-06-29	0	44.05	44.00	44.05	43.40	44.35	9,591,846	420,812,078	43.872	32.82	32.79	32.82	32.34	33.05	12,872,147	32.692	-0.63%
2012-06-28	1	-	-	-	-	-	0	0	-	33.03	-	-	-	-	0	-	0.00%
2012-06-27	1	-	-	-	-	-	0	0	-	33.03	-	-	-	-	0	-	0.00%
2012-06-26	0	44.65	44.45	44.70	44.25	45.30	1,975,460	88,239,985	44.668	33.03	32.89	33.07	32.74	33.51	2,670,181	33.046	-1.43%
2012-06-25	0	45.30	45.30	45.35	45.25	46.45	1,955,256	89,485,482	45.767	33.51	33.51	33.55	33.48	34.36	2,642,872	33.859	-0.98%
2012-06-22	0	45.75	45.70	45.75	45.35	46.10	1,806,600	82,758,970	45.809	33.85	33.81	33.85	33.55	34.11	2,441,937	33.891	-0.97%
2012-06-21	0	46.20	45.95	46.00	45.65	47.05	3,101,965	143,235,566	46.176	34.18	33.99	34.03	33.77	34.81	4,192,851	34.162	-0.86%
2012-06-20	0	46.60	46.55	46.75	46.50	47.15	5,013,693	234,577,675	46.787	34.48	34.44	34.59	34.40	34.88	6,776,887	34.614	0.00%
2012-06-19	0	46.60	46.55	46.60	45.90	47.15	49,146,810	2,304,034,241	46.881	34.48	34.44	34.48	33.96	34.88	66,430,550	34.683	-7.81%
2012-06-18	0	50.55	50.40	50.55	49.65	51.40	1,467,667	74,321,099	50.639	37.40	37.29	37.40	36.73	38.03	1,983,810	37.464	0.90%
2012-06-15	0	50.10	49.80	50.15	49.70	51.35	1,372,600	69,001,300	50.271	37.07	36.84	37.10	36.77	37.99	1,855,310	37.191	-1.57%
2012-06-14	0	50.90	50.85	51.00	50.45	51.65	382,000	19,527,400	51.119	37.66	37.62	37.73	37.32	38.21	516,340	37.819	-0.39%
2012-06-13	0	51.10	51.15	51.25	50.35	51.60	1,135,823	58,090,992	51.144	37.80	37.84	37.92	37.25	38.17	1,535,264	37.838	1.69%
2012-06-12	0	50.25	50.20	50.50	49.20	50.75	700,012	35,272,855	50.389	37.18	37.14	37.36	36.40	37.55	946,189	37.279	0.10%
2012-06-11	0	50.20	50.20	50.25	49.95	50.75	1,745,444	87,505,694	50.134	37.14	37.14	37.18	36.95	37.55	2,359,274	37.090	1.01%
2012-06-08	0	49.70	49.65	49.80	48.70	50.50	2,079,026	103,123,774	49.602	36.77	36.73	36.84	36.03	37.36	2,810,169	36.697	-2.45%
2012-06-07	0	50.95	50.75	51.00	49.80	51.50	1,420,000	71,939,670	50.662	37.69	37.55	37.73	36.84	38.10	1,919,380	37.481	3.35%
2012-06-06	0	49.30	49.30	49.50	48.00	49.45	1,070,416	52,591,323	49.132	36.47	36.47	36.62	35.51	36.58	1,446,855	36.349	2.60%
2012-06-05	0	48.05	48.05	48.15	47.60	49.50	1,387,676	67,363,530	48.544	35.55	35.55	35.62	35.22	36.62	1,875,688	35.914	-2.04%
2012-06-04	0	49.05	48.95	49.05	46.65	49.35	1,988,840	96,583,135	48.563	36.29	36.21	36.29	34.51	36.51	2,688,267	35.928	3.15%
2012-06-01	0	47.55	47.50	47.70	47.20	48.20	1,421,444	67,588,442	47.549	35.18	35.14	35.29	34.92	35.66	1,921,331	35.178	-2.26%
2012-05-31	0	48.65	48.70	48.75	47.05	48.75	2,170,528	104,632,670	48.206	35.99	36.03	36.07	34.81	36.07	2,933,850	35.664	3.51%
2012-05-30	0	47.00	46.95	47.10	46.30	47.15	1,028,196	48,004,122	46.688	34.77	34.73	34.85	34.25	34.88	1,389,788	34.541	-0.11%
2012-05-29	0	47.05	47.05	47.15	46.25	47.35	828,670	38,839,898	46.870	34.81	34.81	34.88	34.22	35.03	1,120,093	34.676	0.86%
2012-05-28	0	46.65	46.60	46.65	46.55	47.15	207,417	9,707,403	46.801	34.51	34.48	34.51	34.44	34.88	280,361	34.625	-1.27%
2012-05-25	0	47.25	47.05	47.25	46.35	47.35	898,727	42,132,440	46.880	34.96	34.81	34.96	34.29	35.03	1,214,787	34.683	-1.36%
2012-05-24	0	47.90	47.75	47.90	46.15	47.90	941,800	44,506,480	47.257	35.44	35.33	35.44	34.14	35.44	1,273,008	34.962	2.35%
2012-05-23	0	46.80	46.60	46.75	45.55	46.90	1,623,796	75,039,187	46.212	34.62	34.48	34.59	33.70	34.70	2,194,846	34.189	0.11%
2012-05-22	0	46.75	46.50	46.80	45.10	47.25	2,752,417	127,746,616	46.413	34.59	34.40	34.62	33.37	34.96	3,720,375	34.337	-0.11%
2012-05-21	0	46.80	46.60	46.75	46.05	47.15	962,187	44,869,359	46.633	34.62	34.48	34.59	34.07	34.88	1,300,565	34.500	0.97%
2012-05-18	0	46.35	46.30	46.40	46.10	48.30	3,301,300	154,275,636	46.732	34.29	34.25	34.33	34.11	35.73	4,462,287	34.573	-3.94%
2012-05-17	0	48.25	48.05	48.20	47.95	48.60	1,283,901	61,862,435	48.183	35.70	35.55	35.66	35.47	35.96	1,735,418	35.647	0.73%
2012-05-16	0	47.90	47.90	48.00	47.20	48.00	1,578,500	75,270,820	47.685	35.44	35.44	35.51	34.92	35.51	2,133,620	35.278	-0.21%
2012-05-15	0	48.00	47.90	47.95	46.65	48.00	1,028,931	49,074,795	47.695	35.51	35.44	35.47	34.51	35.51	1,390,781	35.286	2.89%
2012-05-14	0	46.65	46.55	46.80	46.15	46.90	456,000	21,272,150	46.649	34.51	34.44	34.62	34.14	34.70	616,364	34.512	-0.74%
2012-05-11	0	47.00	46.90	47.00	46.40	48.60	914,289	42,999,741	47.031	34.77	34.70	34.77	34.33	35.96	1,235,822	34.794	-2.08%
2012-05-10	0	48.00	47.90	48.20	47.35	48.20	1,090,000	52,138,853	47.834	35.51	35.44	35.66	35.03	35.66	1,473,327	35.389	1.69%
2012-05-09	0	47.20	47.10	47.25	46.25	47.65	1,472,000	69,248,430	47.044	34.92	34.85	34.96	34.22	35.25	1,989,667	34.804	-0.94%
2012-05-08	0	47.65	47.50	47.70	46.35	47.95	1,638,001	77,583,242	47.365	35.25	35.14	35.29	34.29	35.47	2,214,046	35.041	3.03%
2012-05-07	0	46.25	46.20	46.25	46.00	47.50	1,110,108	51,425,107	46.324	34.22	34.18	34.22	34.03	35.14	1,500,506	34.272	-2.43%
2012-05-04	0	47.40	47.35	47.40	46.55	47.45	812,355	38,247,305	47.082	35.07	35.03	35.07	34.44	35.10	1,098,041	34.832	-0.11%
2012-05-03	0	47.45	47.35	47.40	46.15	47.50	575,643	27,084,574	47.051	35.10	35.03	35.07	34.14	35.14	778,083	34.809	0.53%
2012-05-02	0	47.20	47.05	47.20	47.05	48.50	1,188,000	56,461,810	47.527	34.92	34.81	34.92	34.81	35.88	1,605,791	35.161	0.21%
2012-04-30	0	47.10	47.00	47.15	46.75	47.80	836,049	39,575,856	47.337	34.85	34.77	34.88	34.59	35.36	1,130,067	35.021	0.53%
2012-04-27	0	46.85	46.80	47.00	45.05	47.20	2,439,000	113,442,952	46.512	34.66	34.62	34.77	33.33	34.92	3,296,737	34.411	2.63%
2012-04-26	0	45.65	45.45	45.65	44.95	45.90	659,704	30,008,807	45.488	33.77	33.62	33.77	33.26	33.96	891,706	33.653	0.22%
2012-04-25	0	45.55	45.45	45.55	44.85	45.80	590,000	26,693,722	45.244	33.70	33.62	33.70	33.18	33.88	797,489	33.472	0.44%
2012-04-24	0	45.35	45.25	45.30	44.55	45.75	967,000	43,681,100	45.172	33.55	33.48	33.51	32.96	33.85	1,307,070	33.419	1.11%
2012-04-23	0	44.85	44.80	44.85	44.65	45.85	678,000	30,646,628	45.202	33.18	33.14	33.18	33.03	33.92	916,436	33.441	-2.61%
2012-04-20	0	46.05	45.95	46.05	44.65	46.45	2,117,591	96,547,822	45.593	34.07	33.99	34.07	33.03	34.36	2,862,296	33.731	1.66%
2012-04-19	0	45.30	45.10	45.35	44.00	45.70	1,527,553	68,460,853	44.817	33.51	33.37	33.55	32.55	33.81	2,064,756	33.157	-0.88%
2012-04-18	0	45.70	45.55	45.70	45.30	46.95	1,123,374	51,544,913	45.884	33.81	33.70	33.81	33.51	34.73	1,518,437	33.946	-1.19%
2012-04-17	0	46.25	46.25	46.35	45.25	46.50	1,467,314	67,386,250	45.925	34.22	34.22	34.29	33.48	34.40	1,983,333	33.976	0.54%
2012-04-16	0	46.00	45.90	46.10	45.20	46.40	1,414,250	64,703,500	45.751	34.03	33.96	34.11	33.44	34.33	1,911,607	33.848	1.32%
2012-04-13	0	45.40	45.45	45.50	44.65	45.95	1,660,600	75,505,100	45.469	33.59	33.62	33.66	33.03	33.99	2,244,593	33.639	2.25%
2012-04-12	0	44.40	44.40	44.55	43.70	44.90	1,080,202	48,057,650	44.490	32.85	32.85	32.96	32.33	33.22	1,460,083	32.914	1.83%
2012-04-11	0	43.60	43.45	43.60	43.10	44.45	1,296,695	56,425,459	43.515	32.26	32.15	32.26	31.89	32.89	1,752,711	32.193	-1.36%
2012-04-10	0	44.20	44.20	44.40	43.60	44.95	1,370,287	60,996,350	44.514	32.70	32.70	32.85	32.26	33.26	1,852,184	32.932	0.80%
2012-04-05	0	43.85	43.80	43.90	43.15	45.00	1,042,575	45,504,123	43.646	32.44	32.40	32.48	31.92	33.29	1,409,223	32.290	-1.02%
2012-04-03	0	44.30	44.15	44.35	42.60	44.35	1,539,304	67,707,307	43.986	32.77	32.66	32.81	31.52	32.81	2,080,640	32.542	4.11%
2012-04-02	0	42.55	42.35	42.55	42.00	43.00	943,500	39,914,755	42.305	31.48	31.33	31.48	31.07	31.81	1,275,306	31.298	1.43%
2012-03-30	0	41.95	41.75	41.95	41.65	42.85	1,255,609	52,791,395	42.044	31.04	30.89	31.04	30.81	31.70	1,697,176	31.105	-0.59%
2012-03-29	0	42.20	42.20	42.35	41.40	43.20	3,602,034	152,275,627	42.275	31.22	31.22	31.33	30.63	31.96	4,868,782	31.276	-2.88%
2012-03-28	0	43.45	43.30	43.45	43.30	44.00	945,263	41,240,430	43.629	32.15	32.03	32.15	32.03	32.55	1,277,689	32.277	-1.81%
2012-03-27	0	44.25	44.10	44.25	43.85	44.40	572,418	25,205,289	44.033	32.74	32.63	32.74	32.44	32.85	773,724	32.577	0.68%
2012-03-26	0	43.95	43.80	44.00	42.45	44.00	957,948	41,618,065	43.445	32.52	32.40	32.55	31.41	32.55	1,294,835	32.142	2.81%
2012-03-23	0	42.75	42.65	42.75	42.40	44.00	1,460,743	62,644,245	42.885	31.63	31.55	31.63	31.37	32.55	1,974,451	31.727	-3.39%
2012-03-22	0	44.25	44.15	44.25	44.15	45.50	1,258,500	56,315,725	44.748	32.74	32.66	32.74	32.66	33.66	1,701,084	33.106	-0.90%
2012-03-21	0	44.65	44.65	44.70	43.90	44.90	798,800	35,684,850	44.673	33.03	33.03	33.07	32.48	33.22	1,079,719	33.050	1.02%
2012-03-20	0	44.20	44.15	44.20	44.05	45.15	1,134,500	50,549,400	44.557	32.70	32.66	32.70	32.59	33.40	1,533,476	32.964	0.34%
2012-03-19	0	44.05	44.00	44.05	44.00	45.50	709,618	31,814,525	44.833	32.59	32.55	32.59	32.55	33.66	959,173	33.169	-1.67%
2012-03-16	0	44.80	44.75	45.00	44.65	45.60	717,959	32,382,059	45.103	33.14	33.11	33.29	33.03	33.74	970,448	33.368	-0.22%
2012-03-15	0	44.90	44.80	44.90	44.50	45.60	1,162,935	52,266,153	44.943	33.22	33.14	33.22	32.92	33.74	1,571,911	33.250	1.01%
2012-03-14	0	44.45	44.40	44.45	43.80	45.80	2,275,971	102,353,993	44.972	32.89	32.85	32.89	32.40	33.88	3,076,375	33.271	0.45%
2012-03-13	0	44.25	44.20	44.25	43.20	44.50	2,469,129	108,662,580	44.008	32.74	32.70	32.74	31.96	32.92	3,337,462	32.558	2.67%
2012-03-12	0	43.10	43.00	43.10	42.05	43.55	1,910,368	81,735,567	42.785	31.89	31.81	31.89	31.11	32.22	2,582,198	31.653	2.62%
2012-03-09	0	42.00	42.00	42.05	41.40	42.20	2,038,100	85,114,582	41.762	31.07	31.07	31.11	30.63	31.22	2,754,850	30.896	1.45%
2012-03-08	0	41.40	41.35	41.45	41.00	41.45	659,870	27,267,667	41.323	30.63	30.59	30.67	30.33	30.67	891,930	30.572	1.10%
2012-03-07	0	40.95	40.80	41.00	39.95	41.00	931,581	37,932,666	40.719	30.30	30.18	30.33	29.56	30.33	1,259,195	30.125	0.86%
2012-03-06	0	40.60	40.60	40.65	40.30	40.95	1,872,867	76,109,387	40.638	30.04	30.04	30.07	29.81	30.30	2,531,509	30.065	-1.58%
2012-03-05	0	41.25	41.10	41.25	41.10	41.70	617,369	25,512,881	41.325	30.52	30.41	30.52	30.41	30.85	834,483	30.573	-1.55%
2012-03-02	0	41.90	41.65	41.90	41.65	42.05	850,961	35,647,669	41.891	31.00	30.81	31.00	30.81	31.11	1,150,223	30.992	0.84%
2012-03-01	0	41.55	41.45	41.70	41.40	42.15	2,440,083	102,094,024	41.840	30.74	30.67	30.85	30.63	31.18	3,298,201	30.954	-0.84%
2012-02-29	0	41.90	41.80	42.05	41.40	42.00	1,534,522	64,188,800	41.830	31.00	30.92	31.11	30.63	31.07	2,074,176	30.947	0.60%
2012-02-28	0	41.65	41.65	41.70	41.10	41.70	1,319,656	54,760,282	41.496	30.81	30.81	30.85	30.41	30.85	1,783,747	30.700	0.60%
2012-02-27	0	41.40	41.25	41.45	40.80	41.45	1,359,371	56,045,133	41.229	30.63	30.52	30.67	30.18	30.67	1,837,429	30.502	0.98%
2012-02-24	0	41.00	40.90	41.00	40.55	41.10	640,192	26,117,028	40.796	30.33	30.26	30.33	30.00	30.41	865,332	30.182	-0.24%
2012-02-23	0	41.10	41.00	41.25	40.60	41.25	640,460	26,247,655	40.983	30.41	30.33	30.52	30.04	30.52	865,694	30.320	0.37%
2012-02-22	0	40.95	40.85	40.95	40.55	41.25	1,746,922	71,384,494	40.863	30.30	30.22	30.30	30.00	30.52	2,361,272	30.231	-0.61%
2012-02-21	0	41.20	41.20	41.30	40.70	41.35	991,253	40,794,639	41.155	30.48	30.48	30.55	30.11	30.59	1,339,853	30.447	0.98%
2012-02-20	0	40.80	40.70	40.85	40.75	41.80	1,729,906	71,530,767	41.350	30.18	30.11	30.22	30.15	30.92	2,338,272	30.591	-0.49%
2012-02-17	0	41.00	40.95	41.05	40.80	41.45	1,340,603	55,162,507	41.148	30.33	30.30	30.37	30.18	30.67	1,812,061	30.442	0.00%
2012-02-16	0	41.00	40.90	41.00	40.50	41.30	1,271,719	52,193,644	41.042	30.33	30.26	30.33	29.96	30.55	1,718,952	30.364	0.99%
2012-02-15	0	40.60	40.55	40.70	40.30	41.00	1,499,000	61,036,440	40.718	30.04	30.00	30.11	29.81	30.33	2,026,162	30.124	0.50%
2012-02-14	0	40.40	40.40	40.45	40.35	41.10	1,565,900	63,719,475	40.692	29.89	29.89	29.93	29.85	30.41	2,116,589	30.105	-0.25%
2012-02-13	0	40.50	40.45	40.55	40.30	40.70	770,471	31,237,166	40.543	29.96	29.93	30.00	29.81	30.11	1,041,427	29.995	0.12%
2012-02-10	0	40.45	40.45	40.60	40.25	41.15	783,536	31,730,320	40.496	29.93	29.93	30.04	29.78	30.44	1,059,087	29.960	-0.98%
2012-02-09	0	40.85	40.80	40.95	40.65	42.10	2,399,330	98,829,627	41.191	30.22	30.18	30.30	30.07	31.15	3,243,116	30.474	0.86%
2012-02-08	0	40.50	40.45	40.50	40.25	40.85	1,224,300	49,616,172	40.526	29.96	29.93	29.96	29.78	30.22	1,654,857	29.982	0.00%
2012-02-07	0	40.50	40.45	40.50	39.90	40.70	2,617,182	105,633,593	40.362	29.96	29.93	29.96	29.52	30.11	3,537,581	29.860	1.50%
2012-02-06	0	39.90	39.85	40.05	39.40	41.20	4,123,064	165,275,318	40.086	29.52	29.48	29.63	29.15	30.48	5,573,046	29.656	-2.80%
2012-02-03	0	41.05	41.00	41.05	41.00	41.60	2,358,146	97,088,026	41.171	30.37	30.33	30.37	30.33	30.78	3,187,449	30.459	-1.68%
2012-02-02	0	41.75	41.65	41.70	41.60	43.00	1,790,400	75,070,767	41.930	30.89	30.81	30.85	30.78	31.81	2,420,040	31.020	-0.95%
2012-02-01	0	42.15	42.05	42.20	41.90	43.00	1,808,410	76,384,907	42.239	31.18	31.11	31.22	31.00	31.81	2,444,384	31.249	0.60%
2012-01-31	0	41.90	41.55	41.90	41.05	42.00	1,384,700	57,591,369	41.591	31.00	30.74	31.00	30.37	31.07	1,871,665	30.770	0.72%
2012-01-30	0	41.60	41.40	41.60	41.35	42.40	1,417,814	59,352,213	41.862	30.78	30.63	30.78	30.59	31.37	1,916,425	30.970	0.00%
2012-01-27	0	41.60	41.55	41.60	41.45	42.00	1,092,800	45,521,090	41.655	30.78	30.74	30.78	30.67	31.07	1,477,111	30.818	-0.36%
2012-01-26	0	41.75	41.70	41.75	41.60	43.20	1,230,714	51,709,023	42.015	30.89	30.85	30.89	30.78	31.96	1,663,526	31.084	-1.88%
2012-01-20	0	42.55	42.35	42.55	42.05	43.40	1,529,510	65,091,103	42.557	31.48	31.33	31.48	31.11	32.11	2,067,402	31.484	0.24%
2012-01-19	0	42.45	42.40	42.45	42.40	43.50	1,396,145	59,713,212	42.770	31.41	31.37	31.41	31.37	32.18	1,887,135	31.642	-1.51%
2012-01-18	0	43.10	42.90	43.15	42.35	43.50	706,270	30,205,974	42.768	31.89	31.74	31.92	31.33	32.18	954,648	31.641	-0.92%
2012-01-17	0	43.50	43.15	43.50	41.60	43.55	1,896,060	80,760,189	42.594	32.18	31.92	32.18	30.78	32.22	2,562,858	31.512	4.57%
2012-01-16	0	41.60	41.60	41.65	41.50	42.30	1,600,100	66,934,472	41.831	30.78	30.78	30.81	30.70	31.29	2,162,816	30.948	-1.07%
2012-01-13	0	42.05	42.00	42.30	41.65	42.45	463,337	19,454,485	41.988	31.11	31.07	31.29	30.81	31.41	626,281	31.063	-0.47%
2012-01-12	0	42.25	42.10	42.30	41.75	42.70	982,000	41,197,050	41.952	31.26	31.15	31.29	30.89	31.59	1,327,346	31.037	-0.24%
2012-01-11	0	42.35	42.15	42.35	41.30	42.90	801,821	33,707,903	42.039	31.33	31.18	31.33	30.55	31.74	1,083,802	31.102	-0.35%
2012-01-10	0	42.50	42.35	42.65	41.30	42.60	1,032,000	43,409,600	42.064	31.44	31.33	31.55	30.55	31.52	1,394,929	31.120	2.41%
2012-01-09	0	41.50	41.25	41.55	40.10	41.60	1,605,489	65,920,105	41.059	30.70	30.52	30.74	29.67	30.78	2,170,101	30.377	0.61%
2012-01-06	0	41.25	41.15	41.20	41.00	42.35	1,838,300	76,290,471	41.501	30.52	30.44	30.48	30.33	31.33	2,484,785	30.703	-2.83%
2012-01-05	0	42.45	42.40	42.45	42.40	43.50	608,652	25,992,590	42.705	31.41	31.37	31.41	31.37	32.18	822,700	31.594	-2.19%
2012-01-04	0	43.40	43.30	43.40	42.50	45.00	2,928,378	128,600,251	43.915	32.11	32.03	32.11	31.44	33.29	3,958,217	32.489	-1.81%
2012-01-03	0	44.20	43.95	44.30	42.85	44.30	698,450	30,618,870	43.838	32.70	32.52	32.77	31.70	32.77	944,078	32.433	2.79%
2011-12-30	0	43.00	42.80	42.95	42.65	43.35	291,537	12,526,379	42.967	31.81	31.66	31.78	31.55	32.07	394,063	31.788	0.47%
2011-12-29	0	42.80	42.70	43.00	42.65	43.60	711,149	30,596,516	43.024	31.66	31.59	31.81	31.55	32.26	961,243	31.830	-2.06%
2011-12-28	0	43.70	43.50	43.80	42.20	43.80	1,348,593	57,954,104	42.974	32.33	32.18	32.40	31.22	32.40	1,822,860	31.793	0.23%
2011-12-23	0	43.60	43.50	43.75	42.40	43.70	740,200	32,068,530	43.324	32.26	32.18	32.37	31.37	32.33	1,000,510	32.052	3.56%
2011-12-22	0	42.10	42.05	42.35	42.05	42.60	348,311	14,712,813	42.240	31.15	31.11	31.33	31.11	31.52	470,804	31.250	-0.12%
2011-12-21	0	42.15	41.95	42.15	41.85	42.70	921,060	38,799,537	42.125	31.18	31.04	31.18	30.96	31.59	1,244,974	31.165	1.69%
2011-12-20	0	41.45	41.45	41.70	41.45	42.95	747,486	31,378,846	41.979	30.67	30.67	30.85	30.67	31.78	1,010,359	31.057	-2.47%
2011-12-19	0	42.50	42.15	42.50	41.40	43.20	404,800	17,051,220	42.123	31.44	31.18	31.44	30.63	31.96	547,158	31.163	-1.62%
2011-12-16	0	43.20	42.90	43.20	42.80	43.90	757,320	32,681,369	43.154	31.96	31.74	31.96	31.66	32.48	1,023,651	31.926	-0.46%
2011-12-15	0	43.40	43.30	43.55	41.90	43.60	897,000	38,360,602	42.765	32.11	32.03	32.22	31.00	32.26	1,212,453	31.639	-0.46%
2011-12-14	0	43.60	43.25	43.70	42.55	43.80	590,464	25,488,208	43.166	32.26	32.00	32.33	31.48	32.40	798,116	31.935	0.93%
2011-12-13	0	43.20	43.05	43.20	42.20	43.70	756,861	32,370,218	42.769	31.96	31.85	31.96	31.22	32.33	1,023,031	31.641	-1.14%
2011-12-12	0	43.70	43.35	43.75	43.15	44.20	728,861	31,847,441	43.695	32.33	32.07	32.37	31.92	32.70	985,184	32.326	0.58%
2011-12-09	0	43.45	43.25	43.50	42.30	44.00	1,476,326	63,520,622	43.026	32.15	32.00	32.18	31.29	32.55	1,995,514	31.832	-0.11%
2011-12-08	0	43.50	43.30	43.40	42.85	45.00	945,900	41,222,570	43.580	32.18	32.03	32.11	31.70	33.29	1,278,550	32.242	-3.23%
2011-12-07	0	44.95	44.70	45.05	43.60	45.15	1,412,744	62,986,373	44.584	33.26	33.07	33.33	32.26	33.40	1,909,572	32.985	0.00%
2011-12-06	0	44.95	44.70	44.90	42.80	45.50	1,043,000	46,160,187	44.257	33.26	33.07	33.22	31.66	33.66	1,409,798	32.742	1.93%
2011-12-05	0	44.10	44.00	44.10	42.70	44.95	861,318	37,607,621	43.663	32.63	32.55	32.63	31.59	33.26	1,164,223	32.303	-0.23%
2011-12-02	0	44.20	44.15	44.20	42.10	44.75	1,863,745	82,177,326	44.093	32.70	32.66	32.70	31.15	33.11	2,519,179	32.621	4.62%
2011-12-01	0	42.25	42.15	42.20	42.10	43.50	998,909	42,597,647	42.644	31.26	31.18	31.22	31.15	32.18	1,350,201	31.549	1.56%
2011-11-30	0	41.60	41.40	41.60	41.25	42.40	2,353,093	98,431,489	41.831	30.78	30.63	30.78	30.52	31.37	3,180,619	30.947	-2.35%
2011-11-29	0	42.60	42.40	42.60	41.45	43.90	1,963,100	83,644,480	42.608	31.52	31.37	31.52	30.67	32.48	2,653,475	31.523	3.40%
2011-11-28	0	41.20	41.15	41.45	40.65	41.50	594,250	24,502,159	41.232	30.48	30.44	30.67	30.07	30.70	803,233	30.504	1.60%
2011-11-25	0	40.55	40.55	40.60	40.15	40.75	758,500	30,773,900	40.572	30.00	30.00	30.04	29.70	30.15	1,025,246	30.016	0.00%
2011-11-24	0	40.55	40.50	40.55	39.60	40.80	534,800	21,661,610	40.504	30.00	29.96	30.00	29.30	30.18	722,876	29.966	1.12%
2011-11-23	0	40.10	40.10	40.30	39.85	40.75	1,258,494	50,689,632	40.278	29.67	29.67	29.81	29.48	30.15	1,701,076	29.799	-0.87%
2011-11-22	0	40.45	40.35	40.45	39.80	40.80	1,199,618	48,220,948	40.197	29.93	29.85	29.93	29.44	30.18	1,621,495	29.739	1.63%
2011-11-21	0	39.80	39.80	40.00	39.80	40.30	1,665,000	66,607,100	40.004	29.44	29.44	29.59	29.44	29.81	2,250,540	29.596	-0.50%
2011-11-18	0	40.00	40.00	40.10	39.80	40.40	374,000	14,993,800	40.090	29.59	29.59	29.67	29.44	29.89	505,527	29.660	-0.99%
2011-11-17	0	40.40	40.20	40.40	40.15	40.65	1,318,074	53,136,174	40.313	29.89	29.74	29.89	29.70	30.07	1,781,609	29.825	-0.12%
2011-11-16	0	40.45	40.35	40.55	39.85	41.50	727,082	29,352,954	40.371	29.93	29.85	30.00	29.48	30.70	982,779	29.867	-2.18%
2011-11-15	0	41.35	41.35	41.40	41.05	41.70	794,000	32,867,756	41.395	30.59	30.59	30.63	30.37	30.85	1,073,231	30.625	-0.96%
2011-11-14	0	41.75	41.65	41.75	40.70	41.90	1,550,698	64,445,513	41.559	30.89	30.81	30.89	30.11	31.00	2,096,041	30.746	3.47%
2011-11-11	0	40.35	40.20	40.30	40.10	41.40	1,047,949	42,252,837	40.320	29.85	29.74	29.81	29.67	30.63	1,416,487	29.829	-0.86%
2011-11-10	0	40.70	40.40	40.75	39.85	40.75	1,592,000	64,351,900	40.422	30.11	29.89	30.15	29.48	30.15	2,151,868	29.905	0.99%
2011-11-09	0	40.30	40.35	40.45	40.20	40.85	1,617,874	65,765,530	40.649	29.81	29.85	29.93	29.74	30.22	2,186,841	30.073	1.00%
2011-11-08	0	39.90	40.00	40.05	39.75	40.90	1,542,210	61,978,105	40.188	29.52	29.59	29.63	29.41	30.26	2,084,568	29.732	-0.50%
2011-11-07	0	40.10	39.95	40.25	39.20	40.75	1,009,000	40,506,326	40.145	29.67	29.56	29.78	29.00	30.15	1,363,841	29.700	0.50%
2011-11-04	0	39.90	39.65	39.95	39.50	40.85	2,816,570	112,086,522	39.795	29.52	29.33	29.56	29.22	30.22	3,807,089	29.442	1.01%
2011-11-03	0	39.50	39.50	39.70	39.25	40.15	1,434,235	56,882,830	39.661	29.22	29.22	29.37	29.04	29.70	1,938,621	29.342	-2.47%
2011-11-02	0	40.50	40.30	40.50	38.50	40.55	2,110,269	84,247,990	39.923	29.96	29.81	29.96	28.48	30.00	2,852,399	29.536	3.71%
2011-11-01	0	39.05	39.00	39.15	38.90	39.90	2,792,044	109,658,376	39.275	28.89	28.85	28.96	28.78	29.52	3,773,938	29.057	-2.25%
2011-10-31	0	39.95	39.80	40.00	39.65	41.40	2,935,671	117,852,009	40.145	29.56	29.44	29.59	29.33	30.63	3,968,075	29.700	-3.03%
2011-10-28	0	41.20	40.95	41.15	40.50	43.50	5,518,062	226,910,512	41.121	30.48	30.30	30.44	29.96	32.18	7,458,630	30.423	-5.61%
2011-10-27	0	43.65	43.55	43.70	42.30	44.50	1,948,532	84,523,313	43.378	32.29	32.22	32.33	31.29	32.92	2,633,783	32.092	-0.11%
2011-10-26	0	43.70	43.70	43.85	40.30	43.95	1,791,356	74,945,621	41.837	32.33	32.33	32.44	29.81	32.52	2,421,332	30.952	6.85%
2011-10-25	0	40.90	40.80	40.95	40.00	41.25	1,438,992	58,553,107	40.690	30.26	30.18	30.30	29.59	30.52	1,945,051	30.104	2.25%
2011-10-24	0	40.00	40.00	40.10	39.80	40.50	2,453,792	98,265,168	40.046	29.59	29.59	29.67	29.44	29.96	3,316,731	29.627	-0.25%
2011-10-21	0	40.10	40.10	40.15	39.25	40.50	1,362,750	54,353,406	39.885	29.67	29.67	29.70	29.04	29.96	1,841,996	29.508	0.50%
2011-10-20	0	39.90	39.55	39.90	38.85	40.50	1,168,000	46,045,850	39.423	29.52	29.26	29.52	28.74	29.96	1,578,757	29.166	-2.09%
2011-10-19	0	40.75	40.55	40.75	40.40	41.30	921,798	37,621,237	40.813	30.15	30.00	30.15	29.89	30.55	1,245,972	30.194	1.49%
2011-10-18	0	40.15	40.00	40.20	39.20	41.90	1,900,498	77,564,448	40.813	29.70	29.59	29.74	29.00	31.00	2,568,857	30.194	-3.49%
2011-10-17	0	41.60	41.35	41.65	40.75	41.80	1,137,444	47,045,632	41.361	30.78	30.59	30.81	30.15	30.92	1,537,455	30.600	2.72%
2011-10-14	0	40.50	40.45	40.70	40.45	41.50	1,873,735	76,651,199	40.908	29.96	29.93	30.11	29.93	30.70	2,532,682	30.265	-2.29%
2011-10-13	0	41.45	41.15	41.35	40.50	41.50	2,299,546	94,456,353	41.076	30.67	30.44	30.59	29.96	30.70	3,108,241	30.389	2.60%
2011-10-12	0	40.40	40.30	40.40	40.10	41.40	1,759,524	71,379,693	40.568	29.89	29.81	29.89	29.67	30.63	2,378,306	30.013	-0.25%
2011-10-11	0	40.50	40.45	40.65	40.35	42.25	1,041,000	42,703,600	41.022	29.96	29.93	30.07	29.85	31.26	1,407,094	30.349	-1.22%
2011-10-10	0	41.00	40.80	41.00	40.20	41.70	2,575,865	105,804,318	41.075	30.33	30.18	30.33	29.74	30.85	3,481,734	30.388	1.11%
2011-10-07	0	40.55	40.45	40.55	40.40	42.10	1,866,212	76,895,440	41.204	30.00	29.93	30.00	29.89	31.15	2,522,513	30.484	-0.37%
2011-10-06	0	40.70	40.65	40.90	40.30	41.85	2,595,665	106,913,277	41.189	30.11	30.07	30.26	29.81	30.96	3,508,497	30.473	4.23%
2011-10-04	0	39.05	38.75	39.05	38.85	41.80	2,012,187	80,222,163	39.868	28.89	28.67	28.89	28.74	30.92	2,719,824	29.495	-6.69%
2011-10-03	0	41.85	41.70	41.85	41.25	43.00	2,154,600	90,754,615	42.121	30.96	30.85	30.96	30.52	31.81	2,912,321	31.162	-3.01%
2011-09-30	0	43.15	42.90	43.15	41.50	43.40	2,211,200	94,185,010	42.595	31.92	31.74	31.92	30.70	32.11	2,988,825	31.512	2.74%
2011-09-28	0	42.00	42.00	42.30	41.50	42.95	1,352,931	57,385,577	42.416	31.07	31.07	31.29	30.70	31.78	1,828,724	31.380	0.48%
2011-09-27	0	41.80	41.75	41.80	40.90	42.80	2,277,050	95,097,482	41.763	30.92	30.89	30.92	30.26	31.66	3,077,833	30.898	2.58%
2011-09-26	0	40.75	40.40	40.60	39.75	41.60	2,658,140	108,734,509	40.906	30.15	29.89	30.04	29.41	30.78	3,592,943	30.263	0.87%
2011-09-23	0	40.40	40.10	40.55	39.65	40.90	3,304,210	133,002,857	40.253	29.89	29.67	30.00	29.33	30.26	4,466,220	29.780	-2.53%
2011-09-22	0	41.45	41.25	41.50	41.30	43.75	1,227,000	51,709,900	42.143	30.67	30.52	30.70	30.55	32.37	1,658,506	31.179	-6.33%
2011-09-21	0	44.25	44.05	44.50	43.65	45.00	691,400	30,728,550	44.444	32.74	32.59	32.92	32.29	33.29	934,549	32.881	0.23%
2011-09-20	0	44.15	44.15	44.25	43.45	45.15	707,140	31,211,527	44.138	32.66	32.66	32.74	32.15	33.40	955,824	32.654	-2.21%
2011-09-19	0	45.15	44.95	45.35	44.40	45.50	992,232	44,657,928	45.008	33.40	33.26	33.55	32.85	33.66	1,341,176	33.298	0.44%
2011-09-16	0	44.95	44.95	45.25	44.00	45.45	1,259,880	56,673,916	44.984	33.26	33.26	33.48	32.55	33.62	1,702,949	33.280	2.39%
2011-09-15	0	43.90	43.90	44.10	43.45	44.25	911,520	39,997,515	43.880	32.48	32.48	32.63	32.15	32.74	1,232,079	32.463	-0.23%
2011-09-14	0	44.00	43.65	44.00	43.15	44.40	1,112,919	48,622,053	43.689	32.55	32.29	32.55	31.92	32.85	1,504,306	32.322	1.62%
2011-09-12	0	43.30	43.25	43.40	43.00	43.60	849,871	37,184,575	43.753	32.03	32.00	32.11	31.81	32.26	1,148,750	32.370	-3.13%
2011-09-09	0	44.70	44.60	44.75	44.60	45.60	1,006,000	45,292,750	45.023	33.07	33.00	33.11	33.00	33.74	1,359,786	33.309	-0.45%
2011-09-08	0	44.90	44.60	45.00	44.60	46.00	1,164,000	52,400,950	45.018	33.22	33.00	33.29	33.00	34.03	1,573,351	33.305	-2.39%
2011-09-07	0	46.00	45.95	46.00	45.20	46.00	1,903,565	86,926,876	45.665	34.03	33.99	34.03	33.44	34.03	2,573,003	33.784	1.21%
2011-09-06	0	45.45	45.20	45.40	44.50	46.00	1,793,000	80,920,300	45.131	33.62	33.44	33.59	32.92	34.03	2,423,555	33.389	-0.22%
2011-09-05	0	45.55	45.55	45.65	44.05	46.05	1,717,457	77,568,568	45.165	33.70	33.70	33.77	32.59	34.07	2,321,445	33.414	1.79%
2011-09-02	0	44.75	44.70	44.85	44.25	45.65	1,435,340	64,431,322	44.889	33.11	33.07	33.18	32.74	33.77	1,940,114	33.210	-1.54%
2011-09-01	0	45.45	45.15	45.55	44.85	46.05	1,979,841	90,300,462	45.610	33.62	33.40	33.70	33.18	34.07	2,676,103	33.743	-1.20%
2011-08-31	0	46.00	45.75	46.00	43.65	46.00	1,792,960	81,560,966	45.490	34.03	33.85	34.03	32.29	34.03	2,423,501	33.654	3.60%
2011-08-30	0	44.40	44.20	44.40	44.00	45.50	1,233,833	55,090,058	44.650	32.85	32.70	32.85	32.55	33.66	1,667,742	33.033	0.91%
2011-08-29	0	44.00	43.85	44.00	43.85	45.15	595,440	26,442,988	44.409	32.55	32.44	32.55	32.44	33.40	804,842	32.855	0.57%
2011-08-26	0	43.75	43.60	43.80	42.85	44.80	1,012,230	44,730,081	44.190	32.37	32.26	32.40	31.70	33.14	1,368,207	32.692	0.69%
2011-08-25	0	43.45	43.15	43.45	42.85	44.50	2,125,967	92,619,716	43.566	32.15	31.92	32.15	31.70	32.92	2,873,618	32.231	-0.34%
2011-08-24	0	43.60	43.55	43.80	43.40	45.00	1,666,400	74,044,096	44.434	32.26	32.22	32.40	32.11	33.29	2,252,432	32.873	-2.57%
2011-08-23	0	44.75	44.50	44.75	43.55	45.25	2,073,528	92,281,803	44.505	33.11	32.92	33.11	32.22	33.48	2,802,737	32.926	2.76%
2011-08-22	0	43.55	43.50	43.80	42.35	44.75	1,863,160	81,499,426	43.743	32.22	32.18	32.40	31.33	33.11	2,518,388	32.362	2.71%
2011-08-19	0	42.40	42.40	42.55	42.00	44.30	5,296,400	228,114,855	43.070	31.37	31.37	31.48	31.07	32.77	7,159,015	31.864	-4.50%
2011-08-18	0	44.40	44.30	44.35	44.20	46.50	2,528,840	115,527,061	45.684	32.85	32.77	32.81	32.70	34.40	3,418,172	33.798	-3.37%
2011-08-17	0	45.95	45.90	46.00	45.90	48.10	2,507,483	117,852,987	47.001	33.99	33.96	34.03	33.96	35.59	3,389,304	34.772	-2.34%
2011-08-16	0	47.05	46.95	47.10	46.85	48.40	2,398,220	113,900,894	47.494	34.81	34.73	34.85	34.66	35.81	3,241,616	35.137	-2.28%
2011-08-15	0	48.15	48.10	48.15	47.90	49.50	2,954,536	143,045,054	48.415	35.62	35.59	35.62	35.44	36.62	3,993,575	35.819	-0.62%
2011-08-12	0	48.45	48.35	48.65	48.00	49.45	1,306,340	63,531,820	48.633	35.84	35.77	35.99	35.51	36.58	1,765,748	35.980	-0.51%
2011-08-11	0	48.70	48.65	49.00	46.45	49.65	1,290,044	62,856,313	48.724	36.03	35.99	36.25	34.36	36.73	1,743,721	36.047	1.46%
2011-08-10	0	48.00	48.05	48.20	46.00	49.50	1,911,905	91,803,236	48.017	35.51	35.55	35.66	34.03	36.62	2,584,276	35.524	4.12%
2011-08-09	0	46.10	45.90	46.15	43.00	52.00	2,890,748	132,539,924	45.850	34.11	33.96	34.14	31.81	38.47	3,907,354	33.921	0.66%
2011-08-08	0	45.80	45.60	45.75	44.95	46.10	2,151,607	97,942,107	45.520	33.88	33.74	33.85	33.26	34.11	2,908,275	33.677	-0.97%
2011-08-05	0	46.25	46.20	46.40	45.10	46.65	1,216,523	56,151,459	46.157	34.22	34.18	34.33	33.37	34.51	1,644,345	34.148	-2.32%
2011-08-04	0	47.35	47.30	47.45	47.25	48.20	298,000	14,159,000	47.513	35.03	34.99	35.10	34.96	35.66	402,799	35.151	-0.63%
2011-08-03	0	47.65	47.45	47.70	46.60	48.40	1,490,000	70,845,100	47.547	35.25	35.10	35.29	34.48	35.81	2,013,997	35.176	-0.21%
2011-08-02	0	47.75	47.75	47.80	47.35	48.75	1,541,864	74,036,583	48.018	35.33	35.33	35.36	35.03	36.07	2,084,100	35.524	-1.95%
2011-08-01	0	48.70	48.75	48.80	48.65	50.25	980,324	48,635,814	49.612	36.03	36.07	36.10	35.99	37.18	1,325,080	36.704	-1.62%
2011-07-29	0	49.50	49.20	49.50	49.20	49.90	770,350	38,132,255	49.500	36.62	36.40	36.62	36.40	36.92	1,041,263	36.621	-0.40%
2011-07-28	0	49.70	49.65	49.75	49.25	50.30	1,084,200	53,847,555	49.666	36.77	36.73	36.81	36.44	37.21	1,465,487	36.744	-1.39%
2011-07-27	0	50.40	50.25	50.45	48.90	51.50	1,866,000	94,204,550	50.485	37.29	37.18	37.32	36.18	38.10	2,522,227	37.350	2.96%
2011-07-26	0	48.95	48.60	48.95	48.30	48.95	895,287	43,504,162	48.592	36.21	35.96	36.21	35.73	36.21	1,210,138	35.950	0.20%
2011-07-25	0	48.85	48.65	48.90	48.00	48.95	645,473	31,343,194	48.558	36.14	35.99	36.18	35.51	36.21	872,470	35.925	0.31%
2011-07-22	0	48.70	48.45	48.70	47.75	48.75	1,189,900	57,634,700	48.437	36.03	35.84	36.03	35.33	36.07	1,608,359	35.834	2.31%
2011-07-21	0	47.60	47.60	47.65	47.55	48.95	1,139,440	55,010,734	48.279	35.22	35.22	35.25	35.18	36.21	1,540,153	35.718	-2.66%
2011-07-20	0	48.90	48.65	48.95	47.35	48.95	1,488,700	72,079,626	48.418	36.18	35.99	36.21	35.03	36.21	2,012,240	35.821	3.49%
2011-07-19	0	47.25	47.20	47.25	46.80	47.35	744,821	35,091,512	47.114	34.96	34.92	34.96	34.62	35.03	1,006,756	34.856	0.11%
2011-07-18	0	47.20	47.20	47.50	46.00	47.60	680,860	32,052,250	47.076	34.92	34.92	35.14	34.03	35.22	920,302	34.828	1.40%
2011-07-15	0	46.55	46.50	46.60	45.90	47.00	970,400	44,893,140	46.263	34.44	34.40	34.48	33.96	34.77	1,311,666	34.226	-1.79%
2011-07-14	0	47.40	47.40	47.45	45.50	47.60	1,713,900	81,047,226	47.288	35.07	35.07	35.10	33.66	35.22	2,316,637	34.985	3.04%
2011-07-13	0	46.00	45.75	46.05	44.30	46.05	1,613,553	73,291,432	45.422	34.03	33.85	34.07	32.77	34.07	2,181,000	33.605	3.84%
2011-07-12	0	44.30	44.30	44.40	43.80	45.40	2,061,800	91,732,790	44.492	32.77	32.77	32.85	32.40	33.59	2,786,885	32.916	-4.11%
2011-07-11	0	46.20	45.95	46.30	45.10	46.30	814,000	37,311,995	45.838	34.18	33.99	34.25	33.37	34.25	1,100,264	33.912	-0.54%
2011-07-08	0	46.45	46.40	46.45	46.00	46.90	1,023,967	47,362,180	46.254	34.36	34.33	34.36	34.03	34.70	1,384,071	34.219	1.09%
2011-07-07	0	45.95	45.95	46.10	45.70	46.95	840,050	38,816,112	46.207	33.99	33.99	34.11	33.81	34.73	1,135,475	34.185	-1.18%
2011-07-06	0	46.50	46.45	46.65	46.25	47.95	1,409,164	66,035,575	46.862	34.40	34.36	34.51	34.22	35.47	1,904,733	34.669	-2.52%
2011-07-05	0	47.70	47.65	47.75	46.90	47.75	2,018,000	95,331,450	47.241	35.29	35.25	35.33	34.70	35.33	2,727,682	34.950	1.60%
2011-07-04	0	46.95	46.85	46.95	45.00	47.95	2,346,140	108,928,207	46.429	34.73	34.66	34.73	33.29	35.47	3,171,220	34.349	4.45%
2011-06-30	0	44.95	44.75	44.95	44.10	45.45	1,195,612	53,729,665	44.939	33.26	33.11	33.26	32.63	33.62	1,616,080	33.247	1.93%
2011-06-29	0	44.10	44.10	44.40	43.60	44.55	550,050	24,340,873	44.252	32.63	32.63	32.85	32.26	32.96	743,489	32.739	-0.79%
2011-06-28	0	44.45	44.40	44.50	44.15	44.85	529,750	23,634,550	44.615	32.89	32.85	32.92	32.66	33.18	716,050	33.007	0.23%
2011-06-27	0	44.35	44.35	44.45	44.00	45.00	840,600	37,245,220	44.308	32.81	32.81	32.89	32.55	33.29	1,136,219	32.780	-1.00%
2011-06-24	0	44.80	44.55	45.00	43.30	44.95	832,481	36,835,246	44.248	33.14	32.96	33.29	32.03	33.26	1,125,244	32.735	3.11%
2011-06-23	0	43.45	43.30	43.55	42.90	44.20	1,079,241	46,798,316	43.362	32.15	32.03	32.22	31.74	32.70	1,458,784	32.080	-0.80%
2011-06-22	0	43.80	43.80	43.95	43.70	44.95	1,318,001	58,474,344	44.366	32.40	32.40	32.52	32.33	33.26	1,781,510	32.823	0.11%
2011-06-21	0	43.75	43.65	43.95	43.30	43.95	2,208,732	96,160,877	43.537	32.37	32.29	32.52	32.03	32.52	2,985,489	32.209	0.69%
2011-06-20	0	43.45	43.35	43.45	42.20	43.55	2,212,613	95,310,021	43.076	32.15	32.07	32.15	31.22	32.22	2,990,735	31.868	2.12%
2011-06-17	0	42.55	42.50	42.60	42.30	43.20	834,752	35,661,950	42.722	31.48	31.44	31.52	31.29	31.96	1,128,314	31.606	-2.07%
2011-06-16	0	43.45	43.10	43.55	42.65	43.80	1,583,000	68,316,072	43.156	32.15	31.89	32.22	31.55	32.40	2,139,703	31.928	-0.11%
2011-06-15	0	43.50	43.35	43.45	42.55	43.70	1,414,581	61,156,646	43.233	32.18	32.07	32.15	31.48	32.33	1,912,055	31.985	3.94%
2011-06-14	0	41.85	41.80	41.90	41.65	42.90	3,566,740	151,149,410	42.377	30.96	30.92	31.00	30.81	31.74	4,821,076	31.352	-1.65%
2011-06-13	0	42.55	42.50	42.55	42.50	43.80	1,023,775	43,918,586	42.899	31.48	31.44	31.48	31.44	32.40	1,383,812	31.737	-3.30%
2011-06-10	0	44.00	43.70	44.00	43.00	44.90	1,555,417	68,582,099	44.092	32.55	32.33	32.55	31.81	33.22	2,102,419	32.621	-1.90%
2011-06-09	0	44.85	44.70	44.85	44.05	45.65	1,755,940	78,769,420	44.859	33.18	33.07	33.18	32.59	33.77	2,373,461	33.188	-2.29%
2011-06-08	0	45.90	45.70	45.90	44.45	45.90	1,911,800	86,182,850	45.079	33.96	33.81	33.96	32.89	33.96	2,584,134	33.351	0.88%
2011-06-07	0	45.50	45.30	45.60	43.85	45.80	2,135,953	96,507,115	45.182	33.66	33.51	33.74	32.44	33.88	2,887,116	33.427	3.88%
2011-06-03	0	43.80	43.80	44.15	43.60	44.95	978,982	43,391,527	44.323	32.40	32.40	32.66	32.26	33.26	1,323,266	32.791	-2.23%
2011-06-02	0	44.80	44.45	44.85	43.85	45.55	1,227,200	54,725,484	44.594	33.14	32.89	33.18	32.44	33.70	1,658,776	32.991	-0.22%
2011-06-01	0	44.90	44.80	45.10	44.70	45.80	1,302,775	58,620,486	44.997	33.22	33.14	33.37	33.07	33.88	1,760,929	33.290	-1.32%
2011-05-31	0	45.50	45.35	45.50	45.20	45.75	1,789,556	81,410,805	45.492	33.66	33.55	33.66	33.44	33.85	2,418,899	33.656	0.11%
2011-05-30	0	45.45	45.25	45.45	44.80	45.50	845,400	38,266,450	45.264	33.62	33.48	33.62	33.14	33.66	1,142,707	33.488	1.45%
2011-05-27	0	44.80	44.65	44.80	44.55	45.00	825,715	36,968,971	44.772	33.14	33.03	33.14	32.96	33.29	1,116,099	33.123	0.34%
2011-05-26	0	44.65	44.55	44.90	43.80	45.30	836,271	37,290,036	44.591	33.03	32.96	33.22	32.40	33.51	1,130,367	32.989	2.17%
2011-05-25	0	43.70	43.40	43.85	42.70	43.85	1,042,600	45,248,610	43.400	32.33	32.11	32.44	31.59	32.44	1,409,257	32.108	-1.69%
2011-05-24	0	44.45	44.40	44.45	42.60	44.95	900,500	39,414,600	43.770	32.89	32.85	32.89	31.52	33.26	1,217,184	32.382	3.25%
2011-05-23	0	43.05	43.00	43.05	42.95	44.50	817,409	35,285,300	43.167	31.85	31.81	31.85	31.78	32.92	1,104,872	31.936	-3.48%
2011-05-20	0	44.60	44.60	44.70	44.55	45.30	700,200	31,493,060	44.977	33.00	33.00	33.07	32.96	33.51	946,443	33.275	-1.22%
2011-05-19	0	45.15	45.00	45.15	44.75	45.20	1,343,000	60,471,400	45.027	33.40	33.29	33.40	33.11	33.44	1,815,301	33.312	0.44%
2011-05-18	0	44.95	44.80	45.00	44.50	45.00	3,003,000	134,019,370	44.628	33.26	33.14	33.29	32.92	33.29	4,059,082	33.017	1.01%
2011-05-17	0	44.50	44.45	44.50	43.60	44.50	1,285,000	56,640,662	44.078	32.92	32.89	32.92	32.26	32.92	1,736,903	32.610	0.79%
2011-05-16	0	44.15	43.90	44.15	43.10	44.25	1,364,701	60,165,218	44.087	32.66	32.48	32.66	31.89	32.74	1,844,633	32.616	-0.45%
2011-05-13	0	44.35	44.05	44.30	43.00	44.45	1,750,400	76,841,246	43.899	32.81	32.59	32.77	31.81	32.89	2,365,973	32.478	3.66%
2011-05-12	0	43.00	43.05	43.25	42.50	43.50	1,303,865	56,152,851	43.066	31.65	31.69	31.84	31.28	32.02	1,771,300	31.701	-2.16%
2011-05-11	0	43.95	43.70	44.00	43.10	44.00	960,975	42,097,681	43.807	32.35	32.17	32.39	31.73	32.39	1,305,484	32.247	0.80%
2011-05-09	0	43.60	43.50	43.70	43.05	44.20	957,884	41,656,598	43.488	32.09	32.02	32.17	31.69	32.54	1,301,285	32.012	-1.36%
2011-05-06	0	44.20	44.00	44.30	42.50	44.30	5,029,000	219,655,616	43.678	32.54	32.39	32.61	31.28	32.61	6,831,896	32.151	4.00%
2011-05-05	0	42.50	42.45	42.65	42.05	43.15	1,529,305	65,618,500	42.907	31.28	31.25	31.39	30.95	31.76	2,077,561	31.584	-1.28%
2011-05-04	0	43.05	43.00	43.10	40.00	43.10	3,407,347	145,251,226	42.629	31.69	31.65	31.73	29.44	31.73	4,628,880	31.379	3.24%
2011-05-03	0	41.70	41.50	41.70	41.05	42.20	1,296,046	54,018,398	41.679	30.70	30.55	30.70	30.22	31.06	1,760,678	30.680	1.09%
2011-04-29	0	41.25	41.10	41.25	41.10	43.00	2,651,523	110,944,137	41.842	30.36	30.25	30.36	30.25	31.65	3,602,094	30.800	-0.48%
2011-04-28	0	41.45	41.20	41.50	41.05	43.00	1,153,141	48,077,240	41.692	30.51	30.33	30.55	30.22	31.65	1,566,542	30.690	-1.66%
2011-04-27	0	42.15	42.15	42.20	41.55	43.30	642,200	27,390,020	42.650	31.03	31.03	31.06	30.59	31.87	872,429	31.395	-0.71%
2011-04-26	0	42.45	42.45	42.70	41.95	43.80	1,186,400	50,551,020	42.609	31.25	31.25	31.43	30.88	32.24	1,611,724	31.365	-0.12%
2011-04-21	0	42.50	42.10	42.45	41.90	42.50	1,007,485	42,543,471	42.227	31.28	30.99	31.25	30.84	31.28	1,368,668	31.084	2.41%
2011-04-20	0	41.50	41.40	41.55	41.00	41.55	675,601	27,972,767	41.404	30.55	30.47	30.59	30.18	30.59	917,804	30.478	0.00%
2011-04-19	0	41.50	41.20	41.55	40.05	41.55	1,383,490	56,877,508	41.112	30.55	30.33	30.59	29.48	30.59	1,879,471	30.263	0.97%
2011-04-18	0	41.10	41.25	41.40	41.10	42.45	1,261,000	52,239,500	41.427	30.25	30.36	30.47	30.25	31.25	1,713,068	30.495	-3.18%
2011-04-15	0	42.45	42.45	42.50	41.05	43.00	811,650	34,156,372	42.083	31.25	31.25	31.28	30.22	31.65	1,102,626	30.977	1.07%
2011-04-14	0	42.00	41.95	42.00	41.70	42.80	1,484,113	62,345,569	42.009	30.92	30.88	30.92	30.70	31.51	2,016,167	30.923	-1.41%
2011-04-13	0	42.60	42.35	42.70	41.50	42.70	1,701,233	71,577,793	42.074	31.36	31.17	31.43	30.55	31.43	2,311,125	30.971	1.43%
2011-04-12	0	42.00	42.00	42.05	41.95	43.20	2,615,321	110,182,492	42.130	30.92	30.92	30.95	30.88	31.80	3,552,913	31.012	-1.98%
2011-04-11	0	42.85	42.80	43.00	41.10	44.15	5,883,600	250,172,650	42.520	31.54	31.51	31.65	30.25	32.50	7,992,870	31.299	5.54%
2011-04-08	0	40.60	40.40	40.60	38.30	41.60	6,505,100	261,172,160	40.149	29.89	29.74	29.89	28.19	30.62	8,837,177	29.554	5.45%
2011-04-07	0	38.50	38.30	38.60	37.95	38.60	2,371,786	90,630,813	38.212	28.34	28.19	28.41	27.94	28.41	3,222,071	28.128	1.05%
2011-04-06	0	38.10	38.00	38.15	37.65	38.30	3,032,781	115,254,726	38.003	28.05	27.97	28.08	27.71	28.19	4,120,032	27.974	-0.39%
2011-04-04	0	38.25	38.20	38.30	37.05	38.30	2,224,518	84,312,317	37.901	28.16	28.12	28.19	27.27	28.19	3,022,007	27.899	3.52%
2011-04-01	0	36.95	36.90	37.00	36.50	37.80	2,604,439	96,091,277	36.895	27.20	27.16	27.24	26.87	27.82	3,538,130	27.159	-0.40%
2011-03-31	0	37.10	37.00	37.20	36.35	38.10	2,279,252	84,935,825	37.265	27.31	27.24	27.38	26.76	28.05	3,096,363	27.431	-3.01%
2011-03-30	0	38.25	38.25	38.40	37.90	38.60	2,439,859	93,183,684	38.192	28.16	28.16	28.27	27.90	28.41	3,314,548	28.114	-0.52%
2011-03-29	0	38.45	38.40	38.45	38.40	38.65	1,257,400	48,398,660	38.491	28.30	28.27	28.30	28.27	28.45	1,708,178	28.334	-0.13%
2011-03-28	0	38.50	38.40	38.50	38.20	38.75	1,958,000	75,334,200	38.475	28.34	28.27	28.34	28.12	28.52	2,659,943	28.322	-0.13%
2011-03-25	0	38.55	38.55	38.70	38.10	38.70	1,504,000	57,961,302	38.538	28.38	28.38	28.49	28.05	28.49	2,043,184	28.368	1.31%
2011-03-24	0	38.05	38.00	38.15	37.65	38.20	1,305,126	49,704,149	38.084	28.01	27.97	28.08	27.71	28.12	1,773,013	28.034	1.06%
2011-03-23	0	37.65	37.60	37.65	37.40	37.90	1,082,656	40,729,667	37.620	27.71	27.68	27.71	27.53	27.90	1,470,788	27.692	0.94%
2011-03-22	0	37.30	37.30	37.45	37.25	37.70	1,324,900	49,624,690	37.455	27.46	27.46	27.57	27.42	27.75	1,799,876	27.571	-0.67%
2011-03-21	0	37.55	37.50	37.60	37.35	38.15	819,900	30,818,350	37.588	27.64	27.60	27.68	27.49	28.08	1,113,834	27.669	-0.92%
2011-03-18	0	37.90	37.90	38.00	37.20	38.15	1,160,674	43,923,608	37.843	27.90	27.90	27.97	27.38	28.08	1,576,775	27.857	1.88%
2011-03-17	0	37.20	37.20	37.25	36.45	38.00	2,725,950	102,667,845	37.663	27.38	27.38	27.42	26.83	27.97	3,703,203	27.724	-2.75%
2011-03-16	0	38.25	38.20	38.25	37.70	38.90	1,462,342	56,145,375	38.394	28.16	28.12	28.16	27.75	28.63	1,986,591	28.262	1.32%
2011-03-15	0	37.75	37.70	37.85	37.20	38.70	1,590,100	59,949,250	37.702	27.79	27.75	27.86	27.38	28.49	2,160,151	27.752	-2.45%
2011-03-14	0	38.70	38.70	38.75	37.90	38.90	676,000	25,898,600	38.312	28.49	28.49	28.52	27.90	28.63	918,346	28.201	1.57%
2011-03-11	0	38.10	38.10	38.15	37.45	38.55	1,436,510	54,716,628	38.090	28.05	28.05	28.08	27.57	28.38	1,951,499	28.038	0.26%
2011-03-10	0	38.00	37.85	38.00	37.40	38.75	879,450	33,300,460	37.865	27.97	27.86	27.97	27.53	28.52	1,194,733	27.873	-1.81%
2011-03-09	0	38.70	38.60	38.75	38.50	38.80	2,435,000	93,953,562	38.585	28.49	28.41	28.52	28.34	28.56	3,307,947	28.402	0.26%
2011-03-08	0	38.60	38.55	38.60	38.15	39.00	1,119,637	43,089,684	38.485	28.41	28.38	28.41	28.08	28.71	1,521,027	28.329	0.26%
2011-03-07	0	38.50	38.40	38.45	38.00	38.85	2,001,192	77,100,903	38.527	28.34	28.27	28.30	27.97	28.60	2,718,619	28.360	0.92%
2011-03-04	0	38.15	38.05	38.15	37.75	38.50	3,698,376	141,225,808	38.186	28.08	28.01	28.08	27.79	28.34	5,024,243	28.109	2.01%
2011-03-03	0	37.40	37.35	37.40	36.95	37.80	3,218,000	120,508,500	37.448	27.53	27.49	27.53	27.20	27.82	4,371,652	27.566	1.22%
2011-03-02	0	36.95	36.80	37.00	35.70	37.00	1,367,580	49,549,140	36.231	27.20	27.09	27.24	26.28	27.24	1,857,857	26.670	2.78%
2011-03-01	0	35.95	35.80	35.95	35.40	37.00	534,999	19,149,817	35.794	26.46	26.35	26.46	26.06	27.24	726,796	26.348	0.56%
2011-02-28	0	35.75	35.60	35.80	35.20	35.95	1,132,000	40,426,447	35.712	26.32	26.21	26.35	25.91	26.46	1,537,822	26.288	1.56%
2011-02-25	0	35.20	35.20	35.25	34.20	35.50	929,125	32,538,651	35.021	25.91	25.91	25.95	25.17	26.13	1,262,216	25.779	3.38%
2011-02-24	0	34.05	34.05	34.15	34.00	35.50	651,864	22,543,504	34.583	25.06	25.06	25.14	25.03	26.13	885,557	25.457	-2.16%
2011-02-23	0	34.80	34.70	34.85	34.70	35.90	1,226,684	43,099,848	35.135	25.62	25.54	25.65	25.54	26.43	1,666,450	25.863	-1.42%
2011-02-22	0	35.30	35.30	35.40	34.50	35.80	966,000	33,796,100	34.986	25.98	25.98	26.06	25.40	26.35	1,312,311	25.753	0.43%
2011-02-21	0	35.15	35.10	35.15	35.10	35.75	648,020	22,860,209	35.277	25.87	25.84	25.87	25.84	26.32	880,335	25.968	-2.23%
2011-02-18	0	35.95	35.90	35.95	35.30	36.40	538,300	19,289,590	35.834	26.46	26.43	26.46	25.98	26.79	731,280	26.378	-0.42%
2011-02-17	0	36.10	36.00	36.10	34.90	36.20	1,374,710	49,025,417	35.662	26.57	26.50	26.57	25.69	26.65	1,867,543	26.251	1.98%
2011-02-16	0	35.40	35.35	35.40	34.90	36.50	4,532,015	160,168,790	35.342	26.06	26.02	26.06	25.69	26.87	6,156,742	26.015	-3.01%
2011-02-15	0	36.50	36.50	36.55	36.50	37.50	2,134,000	78,761,050	36.908	26.87	26.87	26.90	26.87	27.60	2,899,039	27.168	-0.68%
2011-02-14	0	36.75	36.75	36.85	34.80	36.85	2,159,500	78,192,350	36.209	27.05	27.05	27.13	25.62	27.13	2,933,680	26.653	6.06%
2011-02-11	0	34.65	34.50	34.75	33.40	34.75	947,296	32,396,093	34.198	25.51	25.40	25.58	24.59	25.58	1,286,901	25.174	3.13%
2011-02-10	0	33.60	33.55	33.75	33.50	34.65	1,573,520	53,343,118	33.901	24.73	24.70	24.84	24.66	25.51	2,137,627	24.954	-2.47%
2011-02-09	0	34.45	34.30	34.45	34.00	35.30	1,912,956	66,000,106	34.502	25.36	25.25	25.36	25.03	25.98	2,598,750	25.397	-1.99%
2011-02-08	0	35.15	35.05	35.20	34.30	35.20	2,740,338	95,766,561	34.947	25.87	25.80	25.91	25.25	25.91	3,722,749	25.725	3.23%
2011-02-07	0	34.05	34.00	34.05	34.00	35.65	2,734,960	94,755,873	34.646	25.06	25.03	25.06	25.03	26.24	3,715,443	25.503	-5.15%
2011-02-02	0	35.90	35.85	35.90	35.75	36.15	882,730	31,689,460	35.899	26.43	26.39	26.43	26.32	26.61	1,199,189	26.426	1.41%
2011-02-01	0	35.40	35.20	35.40	35.20	35.85	1,825,300	64,531,400	35.354	26.06	25.91	26.06	25.91	26.39	2,479,670	26.024	-1.12%
2011-01-31	0	35.80	35.75	35.95	35.60	36.30	2,131,145	76,246,808	35.777	26.35	26.32	26.46	26.21	26.72	2,895,160	26.336	-2.72%
2011-01-28	0	36.80	36.75	36.80	36.70	37.50	1,652,304	61,355,412	37.133	27.09	27.05	27.09	27.02	27.60	2,244,655	27.334	-2.00%
2011-01-27	0	37.55	37.40	37.65	37.40	37.85	1,435,908	54,106,596	37.681	27.64	27.53	27.71	27.53	27.86	1,950,681	27.737	0.00%
2011-01-26	0	37.55	37.45	37.65	37.35	37.90	726,710	27,297,325	37.563	27.64	27.57	27.71	27.49	27.90	987,235	27.650	0.13%
2011-01-25	0	37.50	37.45	37.50	37.20	37.70	1,388,244	51,980,577	37.443	27.60	27.57	27.60	27.38	27.75	1,885,929	27.562	0.27%
2011-01-24	0	37.40	37.35	37.45	36.90	37.55	974,683	36,427,412	37.374	27.53	27.49	27.57	27.16	27.64	1,324,107	27.511	0.54%
2011-01-21	0	37.20	37.25	37.30	36.95	37.45	3,725,609	138,764,168	37.246	27.38	27.42	27.46	27.20	27.57	5,061,239	27.417	-0.53%
2011-01-20	0	37.40	37.40	37.45	37.00	37.65	3,137,000	117,181,700	37.355	27.53	27.53	27.57	27.24	27.71	4,261,614	27.497	1.22%
2011-01-19	0	36.95	36.95	37.00	36.65	37.75	2,969,922	110,276,164	37.131	27.20	27.20	27.24	26.98	27.79	4,034,639	27.332	-1.47%
2011-01-18	0	37.50	37.50	37.60	36.30	37.75	3,705,350	138,161,759	37.287	27.60	27.60	27.68	26.72	27.79	5,033,717	27.447	1.90%
2011-01-17	0	36.80	36.70	36.75	36.50	37.60	3,077,000	113,896,437	37.015	27.09	27.02	27.05	26.87	27.68	4,180,104	27.247	-2.39%
2011-01-14	0	37.70	37.65	37.70	36.50	39.05	7,183,587	267,518,577	37.240	27.75	27.71	27.75	26.87	28.74	9,758,902	27.413	-3.33%
2011-01-13	0	39.00	38.90	39.00	38.60	40.10	4,813,389	188,634,049	39.189	28.71	28.63	28.71	28.41	29.52	6,538,988	28.848	-2.74%
2011-01-12	0	40.10	40.05	40.10	39.95	40.90	1,167,933	47,025,193	40.264	29.52	29.48	29.52	29.41	30.11	1,586,637	29.638	-1.11%
2011-01-11	0	40.55	40.45	40.60	40.15	40.60	1,284,461	51,815,428	40.340	29.85	29.78	29.89	29.55	29.89	1,744,940	29.695	1.63%
2011-01-10	0	39.90	39.85	40.00	39.50	40.75	1,496,477	60,208,582	40.234	29.37	29.33	29.44	29.08	30.00	2,032,964	29.616	-2.09%
2011-01-07	0	40.75	40.60	40.75	40.40	40.90	1,202,495	48,883,584	40.652	30.00	29.89	30.00	29.74	30.11	1,633,589	29.924	0.25%
2011-01-06	0	40.65	40.60	40.65	40.25	41.45	1,271,984	51,635,703	40.595	29.92	29.89	29.92	29.63	30.51	1,727,990	29.882	-1.69%
2011-01-05	0	41.35	41.20	41.50	40.55	41.50	896,037	36,950,573	41.238	30.44	30.33	30.55	29.85	30.55	1,217,266	30.355	1.60%
2011-01-04	0	40.70	40.55	40.75	40.35	41.20	654,537	26,570,126	40.594	29.96	29.85	30.00	29.70	30.33	889,188	29.881	-0.73%
2011-01-03	0	41.00	40.95	41.00	40.10	41.50	407,200	16,663,520	40.922	30.18	30.14	30.18	29.52	30.55	553,181	30.123	0.74%
2010-12-31	0	40.70	40.50	40.90	40.00	40.90	259,206	10,487,580	40.460	29.96	29.81	30.11	29.44	30.11	352,131	29.783	-0.25%
2010-12-30	0	40.80	40.70	40.80	39.50	40.95	484,700	19,625,290	40.490	30.03	29.96	30.03	29.08	30.14	658,465	29.805	2.00%
2010-12-29	0	40.00	40.00	40.15	39.10	40.00	541,853	21,567,259	39.803	29.44	29.44	29.55	28.78	29.44	736,107	29.299	1.78%
2010-12-28	0	39.30	39.25	39.30	39.30	40.55	916,000	36,329,250	39.661	28.93	28.89	28.93	28.93	29.85	1,244,386	29.195	-2.60%
2010-12-24	0	40.35	40.25	40.35	40.10	40.50	259,000	10,422,200	40.240	29.70	29.63	29.70	29.52	29.81	351,851	29.621	-0.37%
2010-12-23	0	40.50	40.30	40.50	40.20	40.70	940,550	38,070,985	40.477	29.81	29.67	29.81	29.59	29.96	1,277,737	29.796	-0.61%
2010-12-22	0	40.75	40.65	40.75	40.55	41.85	2,003,582	82,481,241	41.167	30.00	29.92	30.00	29.85	30.81	2,721,866	30.303	-3.21%
2010-12-21	0	42.10	42.00	42.20	41.60	42.10	379,962	15,922,112	41.904	30.99	30.92	31.06	30.62	30.99	516,178	30.846	0.72%
2010-12-20	0	41.80	41.70	41.80	41.50	42.40	499,500	20,935,950	41.914	30.77	30.70	30.77	30.55	31.21	678,571	30.853	-0.83%
2010-12-17	0	42.15	41.80	42.20	41.55	42.20	864,460	36,216,258	41.895	31.03	30.77	31.06	30.59	31.06	1,174,369	30.839	0.72%
2010-12-16	0	41.85	41.50	41.90	41.20	42.25	1,778,460	74,391,503	41.829	30.81	30.55	30.84	30.33	31.10	2,416,038	30.791	0.36%
2010-12-15	0	41.70	41.40	41.65	41.20	42.95	1,480,000	61,680,750	41.676	30.70	30.47	30.66	30.33	31.62	2,010,580	30.678	-2.91%
2010-12-14	0	42.95	42.70	43.00	42.05	43.00	1,682,080	71,467,600	42.488	31.62	31.43	31.65	30.95	31.65	2,285,105	31.275	1.78%
2010-12-13	0	42.20	42.05	42.25	40.90	42.60	528,532	22,237,486	42.074	31.06	30.95	31.10	30.11	31.36	718,011	30.971	1.93%
2010-12-10	0	41.40	41.35	41.45	41.10	42.50	1,735,552	72,327,964	41.674	30.47	30.44	30.51	30.25	31.28	2,357,747	30.677	-2.36%
2010-12-09	0	42.40	42.30	42.50	41.95	42.80	758,555	32,151,817	42.386	31.21	31.14	31.28	30.88	31.51	1,030,497	31.200	0.95%
2010-12-08	0	42.00	41.95	42.10	41.90	42.55	1,172,000	49,404,100	42.154	30.92	30.88	30.99	30.84	31.32	1,592,162	31.030	-2.21%
2010-12-07	0	42.95	42.85	42.95	40.00	42.95	1,220,191	51,885,661	42.523	31.62	31.54	31.62	29.44	31.62	1,657,629	31.301	5.01%
2010-12-06	0	40.90	40.90	41.00	40.85	42.05	1,331,418	55,125,517	41.404	30.11	30.11	30.18	30.07	30.95	1,808,731	30.477	-2.73%
2010-12-03	0	42.05	41.95	42.05	42.00	42.80	1,098,631	46,534,417	42.357	30.95	30.88	30.95	30.92	31.51	1,492,490	31.179	-1.41%
2010-12-02	0	42.65	42.50	42.65	41.90	42.90	1,859,735	78,955,801	42.455	31.39	31.28	31.39	30.84	31.58	2,526,450	31.252	2.40%
2010-12-01	0	41.65	41.60	41.75	41.20	42.40	1,340,224	55,974,208	41.765	30.66	30.62	30.73	30.33	31.21	1,820,694	30.743	-1.07%
2010-11-30	0	42.10	42.10	42.15	41.00	42.15	2,029,850	84,549,324	41.653	30.99	30.99	31.03	30.18	31.03	2,757,551	30.661	1.81%
2010-11-29	0	41.35	41.25	41.35	40.50	41.60	1,752,000	71,966,700	41.077	30.44	30.36	30.44	29.81	30.62	2,380,092	30.237	0.12%
2010-11-26	0	41.30	41.30	41.45	41.00	41.55	1,973,100	81,485,780	41.298	30.40	30.40	30.51	30.18	30.59	2,680,456	30.400	0.24%
2010-11-25	0	41.20	41.15	41.20	40.80	41.45	1,068,723	43,976,541	41.149	30.33	30.29	30.33	30.03	30.51	1,451,860	30.290	1.23%
2010-11-24	0	40.70	40.65	40.75	40.05	40.80	1,071,814	43,488,319	40.575	29.96	29.92	30.00	29.48	30.03	1,456,059	29.867	1.37%
2010-11-23	0	40.15	40.00	40.15	39.80	40.90	1,508,000	60,568,550	40.165	29.55	29.44	29.55	29.30	30.11	2,048,618	29.566	-0.86%
2010-11-22	0	40.50	40.45	40.50	39.65	40.60	1,112,703	44,934,934	40.384	29.81	29.78	29.81	29.19	29.89	1,511,607	29.727	1.89%
2010-11-19	0	39.75	39.55	39.70	38.90	40.00	2,265,637	89,570,721	39.534	29.26	29.11	29.22	28.63	29.44	3,077,867	29.102	-0.62%
2010-11-18	0	40.00	39.95	40.00	39.10	40.10	2,571,611	101,812,046	39.591	29.44	29.41	29.44	28.78	29.52	3,493,533	29.143	2.43%
2010-11-17	0	39.05	38.90	39.20	38.55	41.80	3,216,271	126,239,474	39.250	28.74	28.63	28.86	28.38	30.77	4,369,304	28.892	-4.52%
2010-11-16	0	40.90	40.70	40.90	40.50	42.00	1,082,321	44,540,657	41.153	30.11	29.96	30.11	29.81	30.92	1,470,333	30.293	-1.45%
2010-11-15	0	41.50	41.35	41.70	41.05	41.95	850,000	35,255,300	41.477	30.55	30.44	30.70	30.22	30.88	1,154,725	30.531	-0.60%
2010-11-12	0	41.75	41.60	41.75	41.00	41.75	1,414,000	58,325,350	41.248	30.73	30.62	30.73	30.18	30.73	1,920,919	30.363	-0.71%
2010-11-11	0	42.05	41.90	42.10	41.90	43.00	1,664,458	70,489,902	42.350	30.95	30.84	30.99	30.84	31.65	2,261,166	31.174	-0.83%
2010-11-10	0	42.40	42.25	42.40	42.05	43.80	1,836,083	78,324,724	42.659	31.21	31.10	31.21	30.95	32.24	2,494,318	31.401	-3.64%
2010-11-09	0	44.00	44.00	44.20	42.85	44.20	2,771,230	121,058,409	43.684	32.39	32.39	32.54	31.54	32.54	3,764,715	32.156	1.73%
2010-11-08	0	43.25	43.20	43.25	42.90	43.80	1,041,080	44,912,212	43.140	31.84	31.80	31.84	31.58	32.24	1,414,307	31.756	-0.35%
2010-11-05	0	43.40	43.35	43.45	43.00	44.30	1,911,765	82,923,355	43.375	31.95	31.91	31.98	31.65	32.61	2,597,132	31.929	3.33%
2010-11-04	0	42.00	41.95	42.00	41.45	42.70	1,643,309	69,221,766	42.123	30.92	30.88	30.92	30.51	31.43	2,232,435	31.007	0.84%
2010-11-03	0	41.65	41.60	41.65	40.80	41.85	1,561,800	64,736,880	41.450	30.66	30.62	30.66	30.03	30.81	2,121,705	30.512	1.46%
2010-11-02	0	41.05	40.90	41.15	40.65	41.40	1,386,172	56,850,534	41.013	30.22	30.11	30.29	29.92	30.47	1,883,114	30.190	-0.61%
2010-11-01	0	41.30	41.30	41.35	40.95	42.35	1,188,249	49,138,409	41.354	30.40	30.40	30.44	30.14	31.17	1,614,236	30.441	-0.36%
2010-10-29	0	41.45	41.20	41.60	40.05	41.60	1,380,900	56,551,600	40.953	30.51	30.33	30.62	29.48	30.62	1,875,952	30.146	1.59%
2010-10-28	0	40.80	40.80	40.85	40.55	41.80	1,455,340	59,833,292	41.113	30.03	30.03	30.07	29.85	30.77	1,977,079	30.263	-1.45%
2010-10-27	0	41.40	41.30	41.50	40.70	42.05	1,657,000	68,295,100	41.216	30.47	30.40	30.55	29.96	30.95	2,251,034	30.339	-1.90%
2010-10-26	0	42.20	42.05	42.20	41.00	42.20	1,188,800	49,778,858	41.873	31.06	30.95	31.06	30.18	31.06	1,614,985	30.823	0.84%
2010-10-25	0	41.85	41.75	41.85	40.85	42.40	2,048,000	85,858,800	41.923	30.81	30.73	30.81	30.07	31.21	2,782,208	30.860	2.45%
2010-10-22	0	40.85	40.80	40.85	40.50	41.50	1,882,200	77,180,410	41.005	30.07	30.03	30.07	29.81	30.55	2,556,968	30.184	-1.33%
2010-10-21	0	41.40	41.30	41.35	41.15	42.00	2,064,900	85,708,578	41.507	30.47	30.40	30.44	30.29	30.92	2,805,166	30.554	-0.60%
2010-10-20	0	41.65	41.60	41.90	41.50	42.40	3,678,019	154,070,344	41.889	30.66	30.62	30.84	30.55	31.21	4,996,588	30.835	-3.14%
2010-10-19	0	43.00	42.75	43.00	42.40	43.60	1,337,200	57,292,020	42.845	31.65	31.47	31.65	31.21	32.09	1,816,586	31.538	0.47%
2010-10-18	0	42.80	42.80	42.85	42.75	44.65	2,741,132	117,985,358	43.043	31.51	31.51	31.54	31.47	32.87	3,723,827	31.684	-4.36%
2010-10-15	0	44.75	44.75	44.80	44.70	45.45	1,251,459	56,137,234	44.857	32.94	32.94	32.98	32.90	33.46	1,700,107	33.020	-2.29%
2010-10-14	0	45.80	45.45	45.80	44.65	45.80	2,321,850	105,178,615	45.299	33.71	33.46	33.71	32.87	33.71	3,154,233	33.345	1.55%
2010-10-13	0	45.10	45.05	45.30	44.55	45.40	1,656,241	74,361,685	44.898	33.20	33.16	33.35	32.79	33.42	2,250,003	33.050	1.35%
2010-10-12	0	44.50	44.45	44.65	44.00	44.70	731,000	32,471,601	44.421	32.76	32.72	32.87	32.39	32.90	993,063	32.698	0.68%
2010-10-11	0	44.20	44.00	44.10	44.00	45.80	2,248,483	100,508,655	44.701	32.54	32.39	32.46	32.39	33.71	3,054,564	32.904	-1.56%
2010-10-08	0	44.90	44.75	45.00	43.70	45.85	2,316,031	104,273,808	45.023	33.05	32.94	33.12	32.17	33.75	3,146,328	33.141	1.93%
2010-10-07	0	44.05	44.00	44.15	43.80	45.05	1,743,151	77,039,192	44.195	32.43	32.39	32.50	32.24	33.16	2,368,070	32.532	-2.11%
2010-10-06	0	45.00	44.75	44.80	44.60	46.50	1,761,795	79,507,383	45.129	33.12	32.94	32.98	32.83	34.23	2,393,398	33.219	-2.91%
2010-10-05	0	46.35	46.10	46.35	45.05	46.50	1,629,864	75,131,147	46.097	34.12	33.93	34.12	33.16	34.23	2,214,170	33.932	1.42%
2010-10-04	0	45.70	45.70	45.80	44.65	45.85	1,746,392	78,982,778	45.226	33.64	33.64	33.71	32.87	33.75	2,372,473	33.291	2.24%
2010-09-30	0	44.70	44.45	44.70	44.30	45.20	2,440,000	109,165,900	44.740	32.90	32.72	32.90	32.61	33.27	3,314,740	32.933	-0.45%
2010-09-29	0	44.90	44.85	44.95	44.40	46.60	1,736,867	79,480,112	45.761	33.05	33.01	33.09	32.68	34.30	2,359,534	33.685	-1.32%
2010-09-28	0	45.50	45.50	45.65	45.00	46.20	866,930	39,591,434	45.669	33.49	33.49	33.60	33.12	34.01	1,177,724	33.617	-1.09%
2010-09-27	0	46.00	45.95	46.00	45.55	46.20	1,436,737	66,067,633	45.985	33.86	33.82	33.86	33.53	34.01	1,951,807	33.849	1.10%
2010-09-24	0	45.50	45.30	45.55	45.30	46.40	1,617,016	74,065,134	45.804	33.49	33.35	33.53	33.35	34.16	2,196,716	33.716	-1.94%
2010-09-22	0	46.40	46.30	46.40	45.45	46.50	1,617,610	75,054,505	46.398	34.16	34.08	34.16	33.46	34.23	2,197,523	34.154	1.87%
2010-09-21	0	45.55	45.55	45.90	45.45	46.40	1,973,200	90,683,390	45.958	33.53	33.53	33.79	33.46	34.16	2,680,592	33.830	-1.41%
2010-09-20	0	46.20	46.05	46.20	45.60	46.50	2,162,800	99,871,634	46.177	34.01	33.90	34.01	33.57	34.23	2,938,163	33.991	0.54%
2010-09-17	0	45.95	45.70	46.00	44.30	46.40	2,076,200	94,815,300	45.668	33.82	33.64	33.86	32.61	34.16	2,820,517	33.616	4.67%
2010-09-16	0	43.90	43.80	43.90	43.70	44.70	883,900	38,957,970	44.075	32.32	32.24	32.32	32.17	32.90	1,200,778	32.444	-2.88%
2010-09-15	0	45.20	45.00	45.20	44.40	45.50	1,477,915	66,560,707	45.037	33.27	33.12	33.27	32.68	33.49	2,007,747	33.152	-0.33%
2010-09-14	0	45.35	45.30	45.40	44.70	45.50	1,274,100	57,593,275	45.203	33.38	33.35	33.42	32.90	33.49	1,730,865	33.274	1.80%
2010-09-13	0	44.55	44.30	44.55	43.45	45.85	1,576,442	70,347,250	44.624	32.79	32.61	32.79	31.98	33.75	2,141,596	32.848	2.41%
2010-09-10	0	43.50	43.30	43.45	43.05	44.00	732,400	31,963,950	43.643	32.02	31.87	31.98	31.69	32.39	994,965	32.126	0.93%
2010-09-09	0	43.10	43.05	43.10	42.60	43.95	1,344,898	58,163,336	43.247	31.73	31.69	31.73	31.36	32.35	1,827,044	31.835	0.00%
2010-09-08	0	43.10	43.05	43.30	42.50	43.60	890,300	38,358,950	43.085	31.73	31.69	31.87	31.28	32.09	1,209,472	31.715	-1.37%
2010-09-07	0	43.70	43.60	43.75	43.35	44.00	1,178,250	51,541,643	43.744	32.17	32.09	32.20	31.91	32.39	1,600,652	32.200	-0.79%
2010-09-06	0	44.05	43.65	44.05	42.95	44.05	3,856,936	167,827,297	43.513	32.43	32.13	32.43	31.62	32.43	5,239,647	32.030	4.38%
2010-09-03	0	42.20	41.95	42.25	41.80	42.50	1,468,014	61,889,521	42.159	31.06	30.88	31.10	30.77	31.28	1,994,297	31.033	-0.12%
2010-09-02	0	42.25	42.15	42.30	41.60	42.55	1,278,800	53,792,984	42.065	31.10	31.03	31.14	30.62	31.32	1,737,250	30.964	1.93%
2010-09-01	0	41.45	41.25	41.45	40.50	42.80	1,823,000	76,000,520	41.690	30.51	30.36	30.51	29.81	31.51	2,476,545	30.688	1.34%
2010-08-31	0	40.90	40.70	41.00	39.50	42.45	1,643,200	66,906,090	40.717	30.11	29.96	30.18	29.08	31.25	2,232,287	29.972	-3.54%
2010-08-30	0	42.40	42.25	42.40	40.40	42.40	2,405,282	100,260,249	41.683	31.21	31.10	31.21	29.74	31.21	3,267,575	30.683	5.08%
2010-08-27	0	40.35	40.15	40.30	39.90	40.45	911,863	36,697,624	40.245	29.70	29.55	29.67	29.37	29.78	1,238,766	29.624	0.75%
2010-08-26	0	40.05	40.00	40.20	39.65	40.45	708,686	28,327,051	39.971	29.48	29.44	29.59	29.19	29.78	962,750	29.423	1.26%
2010-08-25	0	39.55	39.55	39.60	39.10	40.10	1,954,053	77,632,079	39.729	29.11	29.11	29.15	28.78	29.52	2,654,581	29.245	0.00%
2010-08-24	0	39.55	39.45	39.60	39.50	41.00	2,587,240	103,427,866	39.976	29.11	29.04	29.15	29.08	30.18	3,514,765	29.427	-1.62%
2010-08-23	0	40.20	40.20	40.25	38.90	40.80	1,352,200	53,990,050	39.928	29.59	29.59	29.63	28.63	30.03	1,836,963	29.391	-0.74%
2010-08-20	0	40.50	40.40	40.65	39.75	40.65	1,764,000	70,771,428	40.120	29.81	29.74	29.92	29.26	29.92	2,396,394	29.532	1.63%
2010-08-19	0	39.85	39.60	39.85	39.30	39.95	3,444,960	137,342,615	39.868	29.33	29.15	29.33	28.93	29.41	4,679,978	29.347	1.40%
2010-08-18	0	39.30	39.05	39.35	38.80	39.80	2,683,846	105,128,128	39.171	28.93	28.74	28.97	28.56	29.30	3,646,004	28.834	0.26%
2010-08-17	0	39.20	39.10	39.20	38.25	40.00	1,971,200	77,481,800	39.307	28.86	28.78	28.86	28.16	29.44	2,677,875	28.934	1.42%
2010-08-16	0	38.65	38.55	38.70	38.20	39.10	2,000,000	77,314,934	38.657	28.45	28.38	28.49	28.12	28.78	2,717,000	28.456	-0.13%
2010-08-13	0	38.70	38.35	38.70	37.80	38.70	1,585,000	60,612,454	38.241	28.49	28.23	28.49	27.82	28.49	2,153,222	28.150	0.78%
2010-08-12	0	38.40	38.20	38.50	37.65	38.50	1,850,079	70,914,250	38.330	28.27	28.12	28.34	27.71	28.34	2,513,332	28.215	-0.52%
2010-08-11	0	38.60	38.35	38.60	37.60	38.65	1,742,806	66,549,697	38.185	28.41	28.23	28.41	27.68	28.45	2,367,602	28.108	2.66%
2010-08-10	0	37.60	37.50	37.60	37.20	38.30	1,202,255	45,275,476	37.659	27.68	27.60	27.68	27.38	28.19	1,633,263	27.721	-2.34%
2010-08-09	0	38.50	38.40	38.50	36.75	38.70	2,316,842	88,155,607	38.050	28.34	28.27	28.34	27.05	28.49	3,147,429	28.009	2.53%
2010-08-06	0	37.55	37.50	37.55	36.50	37.65	2,425,300	90,113,840	37.156	27.64	27.60	27.64	26.87	27.71	3,294,770	27.351	2.88%
2010-08-05	0	36.50	36.45	36.55	36.40	37.40	2,217,000	81,454,548	36.741	26.87	26.83	26.90	26.79	27.53	3,011,794	27.045	-1.48%
2010-08-04	0	37.05	37.00	37.05	36.95	37.40	551,283	20,497,971	37.182	27.27	27.24	27.27	27.20	27.53	748,918	27.370	-0.54%
2010-08-03	0	37.25	36.95	37.25	36.65	37.95	1,261,805	46,894,135	37.164	27.42	27.20	27.42	26.98	27.94	1,714,162	27.357	-0.67%
2010-08-02	0	37.50	37.50	37.55	37.05	37.70	1,445,238	53,871,205	37.275	27.60	27.60	27.64	27.27	27.75	1,963,356	27.438	1.90%
2010-07-30	0	36.80	36.90	36.95	36.60	37.00	770,758	28,299,100	36.716	27.09	27.16	27.20	26.94	27.24	1,047,075	27.027	0.27%
2010-07-29	0	36.70	36.65	36.75	36.35	37.05	1,143,576	41,913,846	36.652	27.02	26.98	27.05	26.76	27.27	1,553,548	26.979	-1.74%
2010-07-28	0	37.35	37.25	37.45	36.75	37.50	787,200	29,337,250	37.268	27.49	27.42	27.57	27.05	27.60	1,069,411	27.433	1.36%
2010-07-27	0	36.85	36.85	37.05	36.60	37.10	1,132,423	41,768,790	36.884	27.13	27.13	27.27	26.94	27.31	1,538,396	27.151	0.00%
2010-07-26	0	36.85	36.60	36.85	36.50	37.20	805,434	29,618,049	36.773	27.13	26.94	27.13	26.87	27.38	1,094,182	27.069	0.41%
2010-07-23	0	36.70	36.60	36.75	36.25	36.75	1,850,388	67,616,017	36.542	27.02	26.94	27.05	26.68	27.05	2,513,752	26.898	1.94%
2010-07-22	0	36.00	35.95	36.15	35.60	36.30	1,031,230	37,184,982	36.059	26.50	26.46	26.61	26.21	26.72	1,400,926	26.543	0.28%
2010-07-21	0	35.90	35.80	35.90	35.60	36.15	1,418,640	50,846,834	35.842	26.43	26.35	26.43	26.21	26.61	1,927,222	26.383	-0.14%
2010-07-20	0	35.95	35.85	35.95	35.70	36.50	2,213,300	79,750,890	36.033	26.46	26.39	26.46	26.28	26.87	3,006,768	26.524	-0.55%
2010-07-19	0	36.15	36.00	36.10	35.75	36.50	742,400	26,764,160	36.051	26.61	26.50	26.57	26.32	26.87	1,008,550	26.537	0.00%
2010-07-16	0	36.15	36.10	36.25	36.00	36.50	1,472,313	53,201,598	36.135	26.61	26.57	26.68	26.50	26.87	2,000,137	26.599	0.00%
2010-07-15	0	36.15	36.10	36.20	36.00	37.20	828,393	30,175,820	36.427	26.61	26.57	26.65	26.50	27.38	1,125,372	26.814	-1.50%
2010-07-14	0	36.70	36.70	36.75	36.60	37.50	670,000	24,782,280	36.988	27.02	27.02	27.05	26.94	27.60	910,195	27.227	-0.54%
2010-07-13	0	36.90	36.85	36.90	36.50	37.70	668,184	24,794,393	37.107	27.16	27.13	27.16	26.87	27.75	907,728	27.315	-0.67%
2010-07-12	0	37.15	37.15	37.35	36.95	37.85	1,210,083	45,234,545	37.381	27.35	27.35	27.49	27.20	27.86	1,643,898	27.517	-0.27%
2010-07-09	0	37.25	37.25	37.40	36.40	37.75	1,384,269	51,478,840	37.188	27.42	27.42	27.53	26.79	27.79	1,880,529	27.375	1.09%
2010-07-08	0	36.85	36.70	36.85	36.70	37.30	1,123,210	41,490,433	36.939	27.13	27.02	27.13	27.02	27.46	1,525,881	27.191	-0.14%
2010-07-07	0	36.90	36.85	37.00	35.80	37.00	1,775,800	64,508,080	36.326	27.16	27.13	27.24	26.35	27.24	2,412,424	26.740	0.82%
2010-07-06	0	36.60	36.45	36.60	35.65	36.65	2,165,975	78,688,492	36.329	26.94	26.83	26.94	26.24	26.98	2,942,477	26.742	1.67%
2010-07-05	0	36.00	36.00	36.10	35.20	36.10	1,253,775	44,844,529	35.768	26.50	26.50	26.57	25.91	26.57	1,703,253	26.329	0.98%
2010-07-02	0	35.65	35.60	35.80	35.45	36.55	2,415,600	86,415,040	35.774	26.24	26.21	26.35	26.09	26.90	3,281,592	26.333	-2.99%
2010-06-30	0	36.75	36.50	36.80	36.05	36.85	1,938,930	70,630,777	36.428	27.05	26.87	27.09	26.54	27.13	2,634,036	26.815	-1.61%
2010-06-29	0	37.35	37.40	37.45	37.00	38.45	1,093,352	41,101,856	37.593	27.49	27.53	27.57	27.24	28.30	1,485,318	27.672	-2.48%
2010-06-28	0	38.30	38.30	38.50	38.15	38.85	694,005	26,662,593	38.418	28.19	28.19	28.34	28.08	28.60	942,806	28.280	-0.26%
2010-06-25	0	38.40	38.40	38.50	38.15	38.90	1,424,100	54,817,910	38.493	28.27	28.27	28.34	28.08	28.63	1,934,640	28.335	-1.16%
2010-06-24	0	38.85	38.80	38.90	38.80	39.80	757,281	29,608,854	39.099	28.60	28.56	28.63	28.56	29.30	1,028,766	28.781	-1.65%
2010-06-23	0	39.50	39.40	39.70	38.55	39.80	1,944,000	76,230,000	39.213	29.08	29.00	29.22	28.38	29.30	2,640,924	28.865	0.64%
2010-06-22	0	39.25	39.20	39.25	38.95	39.90	1,089,714	42,813,649	39.289	28.89	28.86	28.89	28.67	29.37	1,480,376	28.921	-1.75%
2010-06-21	0	39.95	39.90	40.00	38.90	40.00	2,537,680	100,767,950	39.709	29.41	29.37	29.44	28.63	29.44	3,447,438	29.230	3.36%
2010-06-18	0	38.65	38.70	38.75	37.70	39.00	1,958,359	75,335,601	38.469	28.45	28.49	28.52	27.75	28.71	2,660,430	28.317	-1.40%
2010-06-17	0	39.20	39.05	39.30	37.70	39.30	3,029,235	116,618,950	38.498	28.86	28.74	28.93	27.75	28.93	4,115,215	28.338	2.75%
2010-06-15	0	38.15	38.15	38.20	37.60	38.20	801,762	30,436,906	37.963	28.08	28.08	28.12	27.68	28.12	1,089,194	27.944	1.19%
2010-06-14	0	37.70	37.70	37.75	37.60	38.20	1,136,381	43,093,954	37.922	27.75	27.75	27.79	27.68	28.12	1,543,773	27.915	1.48%
2010-06-11	0	37.15	37.00	37.15	36.85	38.20	1,210,037	45,163,878	37.324	27.35	27.24	27.35	27.13	28.12	1,643,835	27.475	1.23%
2010-06-10	0	36.70	36.60	36.70	35.80	36.70	1,147,354	41,663,214	36.312	27.02	26.94	27.02	26.35	27.02	1,558,680	26.730	1.24%
2010-06-09	0	36.25	36.20	36.30	35.50	36.80	970,708	35,028,716	36.086	26.68	26.65	26.72	26.13	27.09	1,318,707	26.563	1.68%
2010-06-08	0	35.65	35.55	35.65	35.20	35.80	1,639,000	58,345,900	35.598	26.24	26.17	26.24	25.91	26.35	2,226,581	26.204	0.14%
2010-06-07	0	35.60	35.50	35.65	34.80	35.65	1,768,178	62,328,300	35.250	26.21	26.13	26.24	25.62	26.24	2,402,069	25.948	-2.47%
2010-06-04	0	36.50	36.45	36.70	35.60	36.85	716,000	26,102,400	36.456	26.87	26.83	27.02	26.21	27.13	972,686	26.835	-1.08%
2010-06-03	0	36.90	36.60	36.95	36.50	37.40	884,561	32,684,330	36.950	27.16	26.94	27.20	26.87	27.53	1,201,676	27.199	2.79%
2010-06-02	0	35.90	35.80	36.00	35.45	36.90	1,131,751	40,814,603	36.063	26.43	26.35	26.50	26.09	27.16	1,537,484	26.546	-0.28%
2010-06-01	0	36.00	35.95	36.20	35.95	37.10	1,106,000	40,250,000	36.392	26.50	26.46	26.65	26.46	27.31	1,502,501	26.789	-1.77%
2010-05-31	0	36.65	36.60	36.65	36.60	37.80	1,002,800	37,138,852	37.035	26.98	26.94	26.98	26.94	27.82	1,362,304	27.262	-1.74%
2010-05-28	0	37.30	37.25	37.30	36.50	37.45	1,671,783	62,087,416	37.138	27.46	27.42	27.46	26.87	27.57	2,271,117	27.338	4.19%
2010-05-27	0	35.80	35.75	35.80	33.00	35.80	1,556,800	53,948,960	34.654	26.35	26.32	26.35	24.29	26.35	2,114,913	25.509	4.99%
2010-05-26	0	34.10	33.85	33.90	32.50	34.90	3,976,814	134,334,545	33.779	25.10	24.92	24.95	23.92	25.69	5,402,501	24.865	4.76%
2010-05-25	0	32.55	32.50	32.55	32.50	35.55	4,908,320	165,272,100	33.672	23.96	23.92	23.96	23.92	26.17	6,667,952	24.786	-9.46%
2010-05-24	0	35.95	35.90	35.95	35.20	37.55	2,299,600	83,510,280	36.315	26.46	26.43	26.46	25.91	27.64	3,124,006	26.732	-0.42%
2010-05-20	0	36.10	36.10	36.25	35.05	37.90	1,390,500	50,720,185	36.476	26.57	26.57	26.68	25.80	27.90	1,888,994	26.850	-3.48%
2010-05-19	0	37.40	37.30	37.35	37.15	37.70	762,600	28,519,870	37.398	27.53	27.46	27.49	27.35	27.75	1,035,992	27.529	-1.32%
2010-05-18	0	37.90	37.85	37.90	37.50	38.25	680,800	25,781,989	37.870	27.90	27.86	27.90	27.60	28.16	924,867	27.876	0.13%
2010-05-17	0	37.85	37.70	37.75	37.35	38.75	1,722,070	65,033,539	37.765	27.86	27.75	27.79	27.49	28.52	2,339,432	27.799	-3.07%
2010-05-14	0	39.05	39.05	39.20	38.15	39.80	1,234,000	48,224,498	39.080	28.74	28.74	28.86	28.08	29.30	1,676,389	28.767	0.73%
2010-05-13	0	38.95	38.95	39.00	38.20	39.00	2,180,466	84,064,670	38.554	28.54	28.54	28.57	27.99	28.57	2,976,069	28.247	0.65%
2010-05-12	0	38.70	38.70	38.85	37.45	38.90	2,085,553	79,342,041	38.044	28.35	28.35	28.46	27.44	28.50	2,846,524	27.873	0.52%
2010-05-11	0	38.50	38.35	38.50	38.20	39.40	1,943,681	75,607,941	38.899	28.21	28.10	28.21	27.99	28.87	2,652,886	28.500	1.05%
2010-05-10	0	38.10	38.10	38.25	37.10	38.40	1,080,953	41,280,164	38.189	27.91	27.91	28.02	27.18	28.13	1,475,368	27.980	2.83%
2010-05-07	0	37.05	37.00	37.15	36.35	38.25	2,610,000	97,904,500	37.511	27.15	27.11	27.22	26.63	28.02	3,562,330	27.483	-1.20%
2010-05-06	0	37.50	37.50	37.60	37.45	38.15	2,975,864	112,622,286	37.845	27.47	27.47	27.55	27.44	27.95	4,061,690	27.728	-1.06%
2010-05-05	0	37.90	37.80	37.85	37.80	39.30	2,806,853	108,227,240	38.558	27.77	27.69	27.73	27.69	28.79	3,831,010	28.250	-2.07%
2010-05-04	0	38.70	38.65	38.70	38.20	39.05	1,582,904	61,214,723	38.672	28.35	28.32	28.35	27.99	28.61	2,160,470	28.334	1.44%
2010-05-03	0	38.15	38.10	38.15	38.00	38.85	745,300	28,622,065	38.403	27.95	27.91	27.95	27.84	28.46	1,017,243	28.137	-1.42%
2010-04-30	0	38.70	38.60	38.80	37.80	39.00	2,624,242	100,760,642	38.396	28.35	28.28	28.43	27.69	28.57	3,581,769	28.132	4.03%
2010-04-29	0	37.20	37.25	37.40	36.95	39.25	3,388,199	129,139,111	38.114	27.26	27.29	27.40	27.07	28.76	4,624,476	27.925	-5.10%
2010-04-28	0	39.20	39.15	39.20	39.15	40.25	2,218,000	87,480,499	39.441	28.72	28.68	28.72	28.68	29.49	3,027,298	28.897	-2.73%
2010-04-27	0	40.30	40.30	40.35	40.00	40.80	1,024,589	41,264,963	40.275	29.53	29.53	29.56	29.31	29.89	1,398,438	29.508	-1.10%
2010-04-26	0	40.75	40.75	40.95	40.50	41.45	1,781,600	72,974,560	40.960	29.86	29.86	30.00	29.67	30.37	2,431,666	30.010	1.87%
2010-04-23	0	40.00	40.00	40.30	39.90	40.75	792,000	31,865,776	40.235	29.31	29.31	29.53	29.23	29.86	1,080,983	29.479	-1.72%
2010-04-22	0	40.70	40.65	40.85	39.60	41.00	1,962,600	79,139,710	40.324	29.82	29.78	29.93	29.01	30.04	2,678,708	29.544	1.75%
2010-04-21	0	40.00	40.00	40.20	39.40	41.00	2,240,501	90,099,197	40.214	29.31	29.31	29.45	28.87	30.04	3,058,009	29.463	1.39%
2010-04-20	0	39.45	39.45	39.65	39.00	39.90	2,335,409	92,379,919	39.556	28.90	28.90	29.05	28.57	29.23	3,187,547	28.982	0.90%
2010-04-19	0	39.10	39.15	39.20	38.80	40.00	865,106	34,006,491	39.309	28.65	28.68	28.72	28.43	29.31	1,180,764	28.800	-1.76%
2010-04-16	0	39.80	39.60	39.90	39.50	40.15	707,621	28,196,201	39.846	29.16	29.01	29.23	28.94	29.42	965,816	29.194	-0.87%
2010-04-15	0	40.15	40.25	40.40	40.15	41.00	721,500	29,211,875	40.488	29.42	29.49	29.60	29.42	30.04	984,759	29.664	-0.86%
2010-04-14	0	40.50	40.50	40.55	40.10	40.90	832,000	33,760,300	40.577	29.67	29.67	29.71	29.38	29.97	1,135,578	29.730	1.00%
2010-04-13	0	40.10	40.10	40.15	40.05	41.00	1,299,333	52,447,137	40.365	29.38	29.38	29.42	29.34	30.04	1,773,430	29.574	-0.50%
2010-04-12	0	40.30	40.45	40.55	40.15	41.50	1,776,000	72,545,200	40.848	29.53	29.64	29.71	29.42	30.41	2,424,022	29.928	-2.18%
2010-04-09	0	41.20	41.00	41.20	40.20	41.30	1,236,237	50,689,978	41.003	30.19	30.04	30.19	29.45	30.26	1,687,312	30.042	2.49%
2010-04-08	0	40.20	40.15	40.25	40.05	41.40	868,942	35,182,122	40.488	29.45	29.42	29.49	29.34	30.33	1,185,999	29.665	-1.95%
2010-04-07	0	41.00	40.95	41.00	40.95	42.60	1,554,549	64,268,369	41.342	30.04	30.00	30.04	30.00	31.21	2,121,769	30.290	0.00%
2010-04-01	0	41.00	40.70	41.00	39.15	41.00	2,316,299	93,571,590	40.397	30.04	29.82	30.04	28.68	30.04	3,161,464	29.598	4.99%
2010-03-31	0	39.05	39.00	39.30	39.00	39.80	1,408,110	55,531,443	39.437	28.61	28.57	28.79	28.57	29.16	1,921,898	28.894	-1.64%
2010-03-30	0	39.70	39.60	39.70	38.80	40.00	1,282,328	50,829,925	39.639	29.09	29.01	29.09	28.43	29.31	1,750,221	29.042	1.66%
2010-03-29	0	39.05	38.95	39.25	38.95	39.95	956,410	37,817,309	39.541	28.61	28.54	28.76	28.54	29.27	1,305,382	28.970	-0.26%
2010-03-26	0	39.15	39.10	39.45	38.45	39.50	1,134,378	44,180,359	38.947	28.68	28.65	28.90	28.17	28.94	1,548,287	28.535	0.64%
2010-03-25	0	38.90	38.75	38.90	38.05	39.20	1,397,965	54,104,551	38.702	28.50	28.39	28.50	27.88	28.72	1,908,051	28.356	-0.38%
2010-03-24	0	39.05	38.90	39.00	38.50	40.00	1,198,426	46,490,840	38.793	28.61	28.50	28.57	28.21	29.31	1,635,705	28.423	-0.64%
2010-03-23	0	39.30	39.25	39.30	38.85	39.60	943,840	37,051,034	39.256	28.79	28.76	28.79	28.46	29.01	1,288,226	28.761	0.26%
2010-03-22	0	39.20	38.95	39.30	38.25	39.60	913,034	35,582,997	38.972	28.72	28.54	28.79	28.02	29.01	1,246,179	28.554	-0.13%
2010-03-19	0	39.25	39.20	39.40	39.15	40.40	769,500	30,331,701	39.417	28.76	28.72	28.87	28.68	29.60	1,050,273	28.880	-3.09%
2010-03-18	0	40.50	40.25	40.40	39.85	40.65	1,867,500	74,878,275	40.095	29.67	29.49	29.60	29.20	29.78	2,548,909	29.377	1.76%
2010-03-17	0	39.80	39.65	39.70	38.70	40.00	1,341,274	53,097,225	39.587	29.16	29.05	29.09	28.35	29.31	1,830,675	29.004	2.71%
2010-03-16	0	38.75	38.70	38.95	38.60	39.25	835,247	32,405,169	38.797	28.39	28.35	28.54	28.28	28.76	1,140,010	28.425	-1.77%
2010-03-15	0	39.45	39.20	39.50	37.90	39.60	1,691,526	65,655,049	38.814	28.90	28.72	28.94	27.77	29.01	2,308,726	28.438	0.13%
2010-03-12	0	39.40	39.20	39.50	39.25	40.00	642,000	25,383,900	39.539	28.87	28.72	28.94	28.76	29.31	876,251	28.969	-0.76%
2010-03-11	0	39.70	39.50	39.60	39.10	40.30	720,906	28,436,346	39.445	29.09	28.94	29.01	28.65	29.53	983,948	28.900	-0.87%
2010-03-10	0	40.05	39.95	40.20	39.70	40.60	1,089,000	43,738,700	40.164	29.34	29.27	29.45	29.09	29.75	1,486,352	29.427	0.38%
2010-03-09	0	39.90	39.75	39.95	39.30	40.65	1,613,650	64,060,298	39.699	29.23	29.12	29.27	28.79	29.78	2,202,434	29.086	-1.97%
2010-03-08	0	40.70	40.50	40.70	39.20	41.05	2,587,347	103,431,869	39.976	29.82	29.67	29.82	28.72	30.08	3,531,412	29.289	5.99%
2010-03-05	0	38.40	38.30	38.50	37.40	38.60	1,290,000	49,307,550	38.223	28.13	28.06	28.21	27.40	28.28	1,760,692	28.005	3.64%
2010-03-04	0	37.05	37.05	37.40	37.00	38.65	980,400	36,616,560	37.349	27.15	27.15	27.40	27.11	28.32	1,338,126	27.364	-3.26%
2010-03-03	0	38.30	38.05	38.40	38.00	38.45	776,500	29,684,850	38.229	28.06	27.88	28.13	27.84	28.17	1,059,827	28.009	-0.13%
2010-03-02	0	38.35	38.20	38.50	37.85	38.50	813,780	31,140,004	38.266	28.10	27.99	28.21	27.73	28.21	1,110,710	28.036	1.05%
2010-03-01	0	37.95	37.90	38.00	37.15	38.00	936,906	35,315,905	37.694	27.80	27.77	27.84	27.22	27.84	1,278,762	27.617	2.57%
2010-02-26	0	37.00	36.55	37.00	36.25	37.10	1,433,300	52,581,278	36.685	27.11	26.78	27.11	26.56	27.18	1,956,279	26.878	1.93%
2010-02-25	0	36.30	36.20	36.40	36.00	37.10	2,634,400	95,974,065	36.431	26.60	26.52	26.67	26.38	27.18	3,595,633	26.692	0.69%
2010-02-24	0	36.05	36.05	36.10	35.80	36.65	2,032,500	73,681,294	36.252	26.41	26.41	26.45	26.23	26.85	2,774,113	26.560	0.70%
2010-02-23	0	35.80	35.70	35.80	35.70	37.80	3,022,000	110,986,880	36.726	26.23	26.16	26.23	26.16	27.69	4,124,660	26.908	-1.78%
2010-02-22	0	36.45	36.30	36.50	36.20	36.90	1,292,400	47,158,628	36.489	26.71	26.60	26.74	26.52	27.04	1,763,968	26.734	1.96%
2010-02-19	0	35.75	35.70	35.75	35.10	36.70	936,000	33,558,484	35.853	26.19	26.16	26.19	25.72	26.89	1,277,525	26.268	-2.59%
2010-02-18	0	36.70	36.55	36.65	36.55	38.00	491,670	18,189,563	36.995	26.89	26.78	26.85	26.78	27.84	671,069	27.105	-1.61%
2010-02-17	0	37.30	37.00	37.40	36.35	37.80	710,012	26,311,460	37.058	27.33	27.11	27.40	26.63	27.69	969,079	27.151	2.61%
2010-02-12	0	36.35	36.30	36.35	36.15	37.20	753,946	27,737,585	36.790	26.63	26.60	26.63	26.49	27.26	1,029,044	26.955	-1.22%
2010-02-11	0	36.80	36.35	36.80	35.70	37.25	953,730	34,823,946	36.513	26.96	26.63	26.96	26.16	27.29	1,301,725	26.752	3.08%
2010-02-10	0	35.70	35.70	35.90	35.15	36.25	1,078,980	38,589,632	35.765	26.16	26.16	26.30	25.75	26.56	1,472,675	26.204	2.29%
2010-02-09	0	34.90	34.90	35.10	34.10	35.90	1,147,465	40,056,228	34.908	25.57	25.57	25.72	24.98	26.30	1,566,149	25.576	1.60%
2010-02-08	0	34.35	34.35	34.40	33.60	35.90	2,288,998	79,636,679	34.791	25.17	25.17	25.20	24.62	26.30	3,124,202	25.490	-2.69%
2010-02-05	0	35.30	35.20	35.25	33.65	36.20	2,516,300	89,141,019	35.425	25.86	25.79	25.83	24.65	26.52	3,434,441	25.955	-3.68%
2010-02-04	0	36.65	36.60	36.65	36.55	38.40	1,886,380	70,623,392	37.439	26.85	26.82	26.85	26.78	28.13	2,574,677	27.430	-3.93%
2010-02-03	0	38.15	38.00	38.30	37.15	38.50	1,311,340	49,759,514	37.946	27.95	27.84	28.06	27.22	28.21	1,789,818	27.801	3.11%
2010-02-02	0	37.00	36.95	37.30	36.80	38.40	1,630,783	60,760,788	37.259	27.11	27.07	27.33	26.96	28.13	2,225,819	27.298	-1.99%
2010-02-01	0	37.75	37.50	37.90	36.90	38.50	1,963,890	73,506,120	37.429	27.66	27.47	27.77	27.04	28.21	2,680,469	27.423	-2.45%
2010-01-29	0	38.70	38.60	39.00	37.75	39.15	1,492,306	57,473,167	38.513	28.35	28.28	28.57	27.66	28.68	2,036,815	28.217	0.13%
2010-01-28	0	38.65	38.50	38.85	37.70	39.15	1,832,000	70,333,300	38.392	28.32	28.21	28.46	27.62	28.68	2,500,455	28.128	3.34%
2010-01-27	0	37.40	37.20	37.50	36.90	39.10	3,283,840	124,360,582	37.870	27.40	27.26	27.47	27.04	28.65	4,482,039	27.746	1.49%
2010-01-26	0	36.85	36.80	36.85	36.65	40.85	2,495,981	95,308,075	38.185	27.00	26.96	27.00	26.85	29.93	3,406,708	27.977	-10.12%
2010-01-25	0	41.00	40.75	41.00	40.05	41.15	821,560	33,345,004	40.587	30.04	29.86	30.04	29.34	30.15	1,121,329	29.737	-1.20%
2010-01-22	0	41.50	41.25	41.50	39.50	41.90	1,361,878	55,167,588	40.508	30.41	30.22	30.41	28.94	30.70	1,858,797	29.679	0.73%
2010-01-21	0	41.20	41.10	41.25	41.00	42.10	1,022,372	42,426,957	41.499	30.19	30.11	30.22	30.04	30.85	1,395,412	30.405	-2.02%
2010-01-20	0	42.05	42.00	42.15	41.20	43.00	1,986,470	83,512,600	42.041	30.81	30.77	30.88	30.19	31.50	2,711,288	30.802	-3.33%
2010-01-19	0	43.50	43.35	43.60	42.40	43.60	1,452,000	62,813,510	43.260	31.87	31.76	31.94	31.07	31.94	1,981,802	31.695	0.12%
2010-01-18	0	43.45	43.35	43.65	43.20	44.30	779,946	34,039,367	43.643	31.83	31.76	31.98	31.65	32.46	1,064,531	31.976	-1.25%
2010-01-15	0	44.00	43.70	43.75	43.00	44.05	1,436,000	62,890,860	43.796	32.24	32.02	32.05	31.50	32.27	1,959,964	32.088	0.46%
2010-01-14	0	43.80	43.65	43.80	42.50	44.30	1,891,000	82,557,350	43.658	32.09	31.98	32.09	31.14	32.46	2,580,983	31.987	2.46%
2010-01-13	0	42.75	42.45	42.80	41.90	43.45	1,594,279	67,601,402	42.402	31.32	31.10	31.36	30.70	31.83	2,175,995	31.067	1.18%
2010-01-12	0	42.25	42.25	42.80	42.00	43.00	887,122	37,535,718	42.312	30.96	30.96	31.36	30.77	31.50	1,210,813	31.000	-1.52%
2010-01-11	0	42.90	42.65	42.90	42.55	46.00	759,710	32,611,458	42.926	31.43	31.25	31.43	31.17	33.70	1,036,911	31.451	0.23%
2010-01-08	0	42.80	42.75	42.80	42.30	42.80	551,476	23,476,292	42.570	31.36	31.32	31.36	30.99	31.36	752,697	31.190	0.35%
2010-01-07	0	42.65	42.65	42.80	42.25	44.00	1,413,249	61,028,383	43.183	31.25	31.25	31.36	30.96	32.24	1,928,912	31.639	-2.96%
2010-01-06	0	43.95	43.85	44.00	43.10	44.40	1,822,155	79,750,858	43.767	32.20	32.13	32.24	31.58	32.53	2,487,018	32.067	-0.90%
2010-01-05	0	44.35	44.30	44.40	43.75	45.00	2,273,200	100,083,826	44.028	32.49	32.46	32.53	32.05	32.97	3,102,639	32.258	1.26%
2010-01-04	0	43.80	43.75	43.80	43.00	44.75	3,168,036	139,557,395	44.052	32.09	32.05	32.09	31.50	32.79	4,323,981	32.275	1.86%
2009-12-31	0	43.00	42.95	43.10	41.00	43.10	1,066,150	45,428,885	42.610	31.50	31.47	31.58	30.04	31.58	1,455,164	31.219	4.62%
2009-12-30	0	41.10	41.05	41.10	40.50	41.80	1,178,596	48,255,627	40.943	30.11	30.08	30.11	29.67	30.63	1,608,639	29.998	-1.56%
2009-12-29	0	41.75	41.50	41.75	41.30	41.75	887,711	36,875,782	41.540	30.59	30.41	30.59	30.26	30.59	1,211,617	30.435	0.12%
2009-12-28	0	41.70	41.55	41.75	40.90	41.85	900,000	37,470,200	41.634	30.55	30.44	30.59	29.97	30.66	1,228,390	30.504	0.24%
2009-12-24	0	41.60	41.30	41.60	40.90	41.60	804,000	33,202,300	41.296	30.48	30.26	30.48	29.97	30.48	1,097,361	30.256	3.48%
2009-12-23	0	40.20	40.20	40.25	39.60	40.40	790,245	31,571,453	39.951	29.45	29.45	29.49	29.01	29.60	1,078,588	29.271	1.01%
2009-12-22	0	39.80	39.80	40.00	39.10	40.20	4,011,804	160,075,404	39.901	29.16	29.16	29.31	28.65	29.45	5,475,621	29.234	0.25%
2009-12-21	0	39.70	39.70	39.75	39.20	40.00	1,038,580	41,188,736	39.659	29.09	29.09	29.12	28.72	29.31	1,417,534	29.057	1.40%
2009-12-18	0	39.15	39.00	39.20	38.20	39.60	1,386,488	53,922,488	38.891	28.68	28.57	28.72	27.99	29.01	1,892,386	28.494	-1.26%
2009-12-17	0	39.65	39.50	39.65	39.20	40.40	937,095	37,166,378	39.661	29.05	28.94	29.05	28.72	29.60	1,279,020	29.058	-1.00%
2009-12-16	0	40.05	39.95	40.05	39.80	41.00	1,559,000	62,404,150	40.028	29.34	29.27	29.34	29.16	30.04	2,127,844	29.327	0.00%
2009-12-15	0	40.05	39.95	40.05	39.60	40.10	3,604,358	144,097,301	39.979	29.34	29.27	29.34	29.01	29.38	4,919,507	29.291	-0.50%
2009-12-14	0	40.25	40.05	40.30	39.70	40.50	886,199	35,459,461	40.013	29.49	29.34	29.53	29.09	29.67	1,209,553	29.316	0.75%
2009-12-11	0	39.95	39.70	39.95	39.45	40.30	1,265,965	50,582,152	39.955	29.27	29.09	29.27	28.90	29.53	1,727,887	29.274	1.52%
2009-12-10	0	39.35	39.25	39.30	38.30	39.90	794,780	31,075,314	39.099	28.83	28.76	28.79	28.06	29.23	1,084,777	28.647	1.42%
2009-12-09	0	38.80	38.65	38.80	38.70	40.10	1,397,671	54,718,606	39.150	28.43	28.32	28.43	28.35	29.38	1,907,650	28.684	-3.00%
2009-12-08	0	40.00	39.65	40.15	39.50	41.00	875,903	34,824,386	39.758	29.31	29.05	29.42	28.94	30.04	1,195,500	29.130	-0.50%
2009-12-07	0	40.20	39.90	40.30	39.55	40.80	1,174,722	46,964,756	39.979	29.45	29.23	29.53	28.98	29.89	1,603,352	29.292	-0.62%
2009-12-04	0	40.45	40.40	40.50	40.35	41.70	1,708,000	70,004,000	40.986	29.64	29.60	29.67	29.56	30.55	2,331,211	30.029	-0.86%
2009-12-03	0	40.80	40.75	40.80	40.25	41.85	1,717,780	70,092,086	40.804	29.89	29.86	29.89	29.49	30.66	2,344,559	29.896	-2.04%
2009-12-02	0	41.65	41.65	41.80	40.15	44.00	2,113,352	88,149,892	41.711	30.52	30.52	30.63	29.42	32.24	2,884,466	30.560	3.35%
2009-12-01	0	40.30	40.20	40.30	39.50	40.85	2,356,866	94,645,781	40.157	29.53	29.45	29.53	28.94	29.93	3,216,833	29.422	3.07%
2009-11-30	0	39.10	39.05	39.20	37.55	39.60	3,448,773	134,432,037	38.980	28.65	28.61	28.72	27.51	29.01	4,707,152	28.559	3.03%
2009-11-27	0	37.95	38.00	38.20	36.45	38.80	4,309,853	163,159,526	37.857	27.80	27.84	27.99	26.71	28.43	5,882,421	27.737	-0.39%
2009-11-26	0	38.10	38.00	38.10	37.60	38.40	1,024,970	38,912,900	37.965	27.91	27.84	27.91	27.55	28.13	1,398,958	27.816	-0.65%
2009-11-25	0	38.35	38.35	38.50	37.80	38.80	1,624,000	62,260,500	38.338	28.10	28.10	28.21	27.69	28.43	2,216,561	28.089	0.92%
2009-11-24	0	38.00	37.90	38.00	37.35	39.00	1,658,000	63,142,800	38.084	27.84	27.77	27.84	27.37	28.57	2,262,967	27.903	-2.56%
2009-11-23	0	39.00	38.70	38.95	36.35	39.10	1,018,934	38,505,904	37.790	28.57	28.35	28.54	26.63	28.65	1,390,720	27.688	6.12%
2009-11-20	0	36.75	36.70	36.80	36.40	37.45	1,203,502	44,364,398	36.863	26.93	26.89	26.96	26.67	27.44	1,642,633	27.008	-2.26%
2009-11-19	0	37.60	37.60	37.85	37.45	38.75	890,009	33,632,569	37.789	27.55	27.55	27.73	27.44	28.39	1,214,753	27.687	-2.34%
2009-11-18	0	38.50	38.50	38.55	38.25	39.10	1,381,160	53,328,490	38.611	28.21	28.21	28.24	28.02	28.65	1,885,114	28.289	-1.91%
2009-11-17	0	39.25	39.05	39.25	37.25	39.50	1,983,313	76,053,018	38.346	28.76	28.61	28.76	27.29	28.94	2,706,979	28.095	4.11%
2009-11-16	0	37.70	37.60	37.70	36.65	37.90	3,120,006	117,143,349	37.546	27.62	27.55	27.62	26.85	27.77	4,258,426	27.509	2.31%
2009-11-13	0	36.85	36.80	37.00	36.55	38.00	2,376,500	88,354,500	37.178	27.00	26.96	27.11	26.78	27.84	3,243,631	27.239	-1.73%
2009-11-12	0	37.50	37.45	37.50	36.10	38.40	1,083,083	40,472,546	37.368	27.47	27.44	27.47	26.45	28.13	1,478,276	27.378	2.46%
2009-11-11	0	36.60	36.40	36.75	35.40	36.90	704,311	25,771,806	36.592	26.82	26.67	26.93	25.94	27.04	961,298	26.809	2.23%
2009-11-10	0	35.80	35.75	35.80	35.55	36.90	1,206,000	43,324,100	35.924	26.23	26.19	26.23	26.05	27.04	1,646,042	26.320	-1.65%
2009-11-09	0	36.40	36.35	36.45	34.85	36.45	809,402	28,910,112	35.718	26.67	26.63	26.71	25.53	26.71	1,104,735	26.169	4.00%
2009-11-06	0	35.00	34.90	34.95	34.90	37.00	3,457,850	121,664,770	35.185	25.64	25.57	25.61	25.57	27.11	4,719,541	25.779	-1.13%
2009-11-05	0	35.40	35.35	35.50	33.25	35.55	2,021,756	70,527,044	34.884	25.94	25.90	26.01	24.36	26.05	2,759,449	25.558	5.67%
2009-11-04	0	33.50	33.50	33.65	31.65	33.95	2,433,000	80,359,300	33.029	24.54	24.54	24.65	23.19	24.87	3,320,747	24.199	5.51%
2009-11-03	0	31.75	31.75	31.80	31.15	32.00	1,515,500	47,931,400	31.627	23.26	23.26	23.30	22.82	23.45	2,068,472	23.172	1.76%
2009-11-02	0	31.20	31.20	31.30	30.05	31.55	1,156,862	35,957,078	31.082	22.86	22.86	22.93	22.02	23.12	1,578,975	22.772	-2.19%
2009-10-30	0	31.90	31.90	31.95	31.30	32.25	2,121,000	67,761,000	31.948	23.37	23.37	23.41	22.93	23.63	2,894,905	23.407	3.57%
2009-10-29	0	30.80	30.70	30.90	30.50	31.65	874,400	27,037,000	30.921	22.57	22.49	22.64	22.35	23.19	1,193,449	22.655	-2.69%
2009-10-28	0	31.65	31.65	31.90	31.45	32.55	1,187,000	37,906,350	31.935	23.19	23.19	23.37	23.04	23.85	1,620,110	23.397	-0.63%
2009-10-27	0	31.85	31.60	31.85	30.70	31.85	1,248,000	39,298,800	31.489	23.34	23.15	23.34	22.49	23.34	1,703,367	23.071	1.92%
2009-10-23	0	31.25	31.20	31.25	31.20	32.10	890,000	28,072,400	31.542	22.90	22.86	22.90	22.86	23.52	1,214,741	23.110	-1.42%
2009-10-22	0	31.70	31.50	31.70	31.00	31.75	652,424	20,528,069	31.464	23.23	23.08	23.23	22.71	23.26	890,479	23.053	0.16%
2009-10-21	0	31.65	31.70	31.80	31.10	31.80	623,806	19,636,453	31.478	23.19	23.23	23.30	22.79	23.30	851,419	23.063	0.64%
2009-10-20	0	31.45	31.40	31.60	31.20	31.75	1,084,000	34,105,100	31.462	23.04	23.01	23.15	22.86	23.26	1,479,527	23.051	-0.16%
2009-10-19	0	31.50	31.40	31.50	31.00	31.85	706,000	22,209,000	31.458	23.08	23.01	23.08	22.71	23.34	963,603	23.048	0.32%
2009-10-16	0	31.40	31.25	31.40	31.00	31.70	648,000	20,270,300	31.281	23.01	22.90	23.01	22.71	23.23	884,441	22.919	1.45%
2009-10-15	0	30.95	30.85	31.05	30.85	32.80	1,195,100	37,871,660	31.689	22.68	22.60	22.75	22.60	24.03	1,631,165	23.218	-2.98%
2009-10-14	0	31.90	31.80	31.95	31.40	32.25	943,300	30,045,150	31.851	23.37	23.30	23.41	23.01	23.63	1,287,489	23.336	0.63%
2009-10-13	0	31.70	31.55	31.90	31.15	32.30	1,247,169	39,795,205	31.908	23.23	23.12	23.37	22.82	23.67	1,702,233	23.378	-0.47%
2009-10-12	0	31.85	31.60	31.85	31.05	32.50	984,606	31,269,642	31.759	23.34	23.15	23.34	22.75	23.81	1,343,867	23.268	3.41%
2009-10-09	0	30.80	30.80	30.95	30.30	31.25	1,689,754	52,206,959	30.896	22.57	22.57	22.68	22.20	22.90	2,306,307	22.637	2.16%
2009-10-08	0	30.15	30.00	30.20	29.10	30.20	1,322,000	39,530,800	29.902	22.09	21.98	22.13	21.32	22.13	1,804,368	21.908	2.20%
2009-10-07	0	29.50	29.50	29.65	28.75	29.70	1,284,297	37,750,976	29.394	21.61	21.61	21.72	21.06	21.76	1,752,908	21.536	2.61%
2009-10-06	0	28.75	28.75	28.80	28.40	29.00	1,405,300	40,209,970	28.613	21.06	21.06	21.10	20.81	21.25	1,918,062	20.964	0.00%
2009-10-05	0	28.75	28.75	28.85	28.30	28.95	1,641,000	46,941,350	28.605	21.06	21.06	21.14	20.73	21.21	2,239,764	20.958	2.13%
2009-10-02	0	28.15	28.00	28.05	28.00	29.15	1,508,320	42,771,432	28.357	20.62	20.51	20.55	20.51	21.36	2,058,672	20.776	-3.92%
2009-09-30	0	29.30	29.00	29.30	28.90	29.50	775,484	22,610,989	29.157	21.47	21.25	21.47	21.17	21.61	1,058,441	21.363	0.34%
2009-09-29	0	29.20	29.05	29.20	29.00	29.60	725,000	21,275,600	29.346	21.39	21.28	21.39	21.25	21.69	989,536	21.501	1.92%
2009-09-28	0	28.65	28.60	28.70	28.40	29.75	884,264	25,363,056	28.683	20.99	20.95	21.03	20.81	21.80	1,206,912	21.015	-4.34%
2009-09-25	0	29.95	29.70	29.95	28.25	30.00	1,272,000	37,484,120	29.469	21.94	21.76	21.94	20.70	21.98	1,736,124	21.591	4.54%
2009-09-24	0	28.65	28.55	28.75	28.30	29.00	952,000	27,165,400	28.535	20.99	20.92	21.06	20.73	21.25	1,299,363	20.907	-1.88%
2009-09-23	0	29.20	29.15	29.25	28.75	29.40	844,100	24,551,220	29.086	21.39	21.36	21.43	21.06	21.54	1,152,093	21.310	1.39%
2009-09-22	0	28.80	28.75	28.85	28.50	29.70	1,188,252	34,368,424	28.924	21.10	21.06	21.14	20.88	21.76	1,621,818	21.191	-1.87%
2009-09-21	0	29.35	29.35	29.45	29.20	31.45	1,575,500	47,776,700	30.325	21.50	21.50	21.58	21.39	23.04	2,150,364	22.218	-2.33%
2009-09-18	0	30.05	29.65	30.05	28.30	30.15	2,542,788	74,811,985	29.421	22.02	21.72	22.02	20.73	22.09	3,470,594	21.556	5.44%
2009-09-17	0	28.50	28.40	28.50	28.00	29.40	2,424,216	69,489,268	28.665	20.88	20.81	20.88	20.51	21.54	3,308,758	21.002	-1.38%
2009-09-16	0	28.90	28.90	28.95	28.25	29.20	1,454,561	41,820,708	28.751	21.17	21.17	21.21	20.70	21.39	1,985,297	21.065	1.23%
2009-09-15	0	28.55	28.50	28.55	28.00	28.70	612,709	17,428,543	28.445	20.92	20.88	20.92	20.51	21.03	836,273	20.841	-0.52%
2009-09-14	0	28.70	28.65	28.75	28.50	29.35	813,859	23,552,321	28.939	21.03	20.99	21.06	20.88	21.50	1,110,818	21.203	-2.71%
2009-09-11	0	29.50	29.40	29.45	28.95	30.35	718,869	21,377,736	29.738	21.61	21.54	21.58	21.21	22.24	981,168	21.788	0.00%
2009-09-10	0	29.50	29.60	29.65	29.35	30.40	766,000	22,896,520	29.891	21.61	21.69	21.72	21.50	22.27	1,045,496	21.900	-1.34%
2009-09-09	0	29.90	29.60	29.95	29.10	30.45	1,022,000	30,344,150	29.691	21.91	21.69	21.94	21.32	22.31	1,394,905	21.754	-0.33%
2009-09-08	0	30.00	30.00	30.20	28.25	30.90	2,340,800	69,640,440	29.751	21.98	21.98	22.13	20.70	22.64	3,194,905	21.797	5.08%
2009-09-07	0	28.55	28.45	28.60	27.95	28.60	772,000	21,916,600	28.389	20.92	20.84	20.95	20.48	20.95	1,053,685	20.800	0.18%
2009-09-04	0	28.50	28.10	28.30	27.50	28.60	1,728,701	48,754,343	28.203	20.88	20.59	20.73	20.15	20.95	2,359,465	20.663	2.70%
2009-09-03	0	27.75	27.50	27.75	27.05	28.10	740,000	20,575,100	27.804	20.33	20.15	20.33	19.82	20.59	1,010,009	20.371	-0.18%
2009-09-02	0	27.80	27.80	27.95	26.55	28.00	2,360,490	65,214,634	27.628	20.37	20.37	20.48	19.45	20.51	3,221,780	20.242	1.65%
2009-09-01	0	27.35	27.20	27.30	26.30	27.35	922,606	25,052,046	27.154	20.04	19.93	20.00	19.27	20.04	1,259,244	19.895	2.43%
2009-08-31	0	26.70	26.50	26.80	26.10	27.30	1,319,767	34,876,439	26.426	19.56	19.42	19.64	19.12	20.00	1,801,320	19.362	-1.66%
2009-08-28	0	27.15	27.15	27.20	26.60	27.40	1,211,000	32,829,950	27.110	19.89	19.89	19.93	19.49	20.08	1,652,867	19.862	0.00%
2009-08-27	0	27.15	27.05	27.20	26.15	27.20	1,800,500	48,400,275	26.882	19.89	19.82	19.93	19.16	19.93	2,457,462	19.695	2.26%
2009-08-26	0	26.55	26.50	26.60	26.15	26.70	697,820	18,512,634	26.529	19.45	19.42	19.49	19.16	19.56	952,439	19.437	0.38%
2009-08-25	0	26.45	26.35	26.50	25.90	26.50	727,850	19,058,130	26.184	19.38	19.31	19.42	18.98	19.42	993,426	19.184	0.76%
2009-08-24	0	26.25	26.15	26.40	26.15	26.65	1,092,501	28,964,587	26.512	19.23	19.16	19.34	19.16	19.53	1,491,130	19.425	-0.76%
2009-08-21	0	26.45	26.15	26.45	25.80	26.50	547,100	14,354,938	26.238	19.38	19.16	19.38	18.90	19.42	746,724	19.224	0.57%
2009-08-20	0	26.30	26.30	26.45	26.00	26.60	765,000	20,216,900	26.427	19.27	19.27	19.38	19.05	19.49	1,044,131	19.362	0.00%
2009-08-19	0	26.30	26.20	26.30	25.25	26.65	1,017,300	26,478,550	26.028	19.27	19.20	19.27	18.50	19.53	1,388,490	19.070	0.77%
2009-08-18	0	26.10	25.85	26.20	25.15	26.20	874,000	22,418,740	25.651	19.12	18.94	19.20	18.43	19.20	1,192,903	18.793	0.77%
2009-08-17	0	25.90	25.80	25.85	25.60	26.50	1,212,730	31,400,788	25.893	18.98	18.90	18.94	18.76	19.42	1,655,228	18.971	-3.00%
2009-08-14	0	26.70	26.50	26.70	26.20	27.10	841,000	22,274,000	26.485	19.56	19.42	19.56	19.20	19.86	1,147,862	19.405	-0.56%
2009-08-13	0	26.85	26.75	26.85	26.30	26.95	691,800	18,500,480	26.743	19.67	19.60	19.67	19.27	19.75	944,222	19.593	2.09%
2009-08-12	0	26.30	26.10	26.30	25.80	27.20	1,466,590	38,687,338	26.379	19.27	19.12	19.27	18.90	19.93	2,001,716	19.327	-2.05%
2009-08-11	0	26.85	26.85	27.00	26.50	27.25	2,637,621	71,329,340	27.043	19.67	19.67	19.78	19.42	19.97	3,600,029	19.814	0.00%
2009-08-10	0	26.85	26.75	26.85	26.55	27.10	1,167,000	31,352,050	26.866	19.67	19.60	19.67	19.45	19.86	1,592,812	19.683	2.09%
2009-08-07	0	26.30	26.15	26.35	26.05	27.60	2,217,000	58,994,950	26.610	19.27	19.16	19.31	19.09	20.22	3,025,933	19.496	-2.23%
2009-08-06	0	26.90	26.85	26.90	26.30	27.20	1,727,264	46,396,664	26.861	19.71	19.67	19.71	19.27	19.93	2,357,504	19.680	0.75%
2009-08-05	0	26.70	26.65	26.85	26.50	27.40	2,511,097	67,813,425	27.005	19.56	19.53	19.67	19.42	20.08	3,427,340	19.786	1.33%
2009-08-04	0	26.35	26.35	26.40	26.20	27.30	1,655,686	44,013,993	26.584	19.31	19.31	19.34	19.20	20.00	2,259,808	19.477	-2.41%
2009-08-03	0	27.00	27.00	27.05	26.70	27.50	1,098,106	29,834,867	27.169	19.78	19.78	19.82	19.56	20.15	1,498,780	19.906	0.37%
2009-07-31	0	26.90	26.80	26.95	26.60	27.15	2,054,000	55,134,355	26.842	19.71	19.64	19.75	19.49	19.89	2,803,458	19.667	2.67%
2009-07-30	0	26.20	26.30	26.50	25.70	26.95	2,131,165	55,878,759	26.220	19.20	19.27	19.42	18.83	19.75	2,908,779	19.210	0.96%
2009-07-29	0	25.95	25.90	25.95	25.80	27.05	4,004,000	105,908,250	26.451	19.01	18.98	19.01	18.90	19.82	5,464,969	19.379	-3.35%
2009-07-28	0	26.85	26.75	26.90	26.70	27.90	4,873,574	132,034,849	27.092	19.67	19.60	19.71	19.56	20.44	6,651,831	19.849	-3.24%
2009-07-27	0	27.75	27.70	27.75	27.50	28.30	1,759,644	48,815,635	27.742	20.33	20.29	20.33	20.15	20.73	2,401,698	20.325	-1.60%
2009-07-24	0	28.20	28.10	28.30	27.60	28.55	1,843,009	51,768,222	28.089	20.66	20.59	20.73	20.22	20.92	2,515,481	20.580	-2.25%
2009-07-23	0	28.85	28.65	28.85	27.30	29.45	4,542,540	128,156,714	28.213	21.14	20.99	21.14	20.00	21.58	6,200,010	20.670	6.65%
2009-07-22	0	27.05	26.95	27.05	26.90	27.80	2,043,608	56,020,873	27.413	19.82	19.75	19.82	19.71	20.37	2,789,274	20.084	-1.28%
2009-07-21	0	27.40	27.15	27.40	27.10	28.00	1,620,000	44,269,158	27.327	20.08	19.89	20.08	19.86	20.51	2,211,101	20.021	-0.72%
2009-07-20	0	27.60	27.30	27.55	26.95	27.70	1,053,353	28,771,102	27.314	20.22	20.00	20.18	19.75	20.29	1,437,698	20.012	2.99%
2009-07-17	0	26.80	26.75	26.85	26.50	27.35	2,099,800	56,328,905	26.826	19.64	19.60	19.67	19.42	20.04	2,865,970	19.654	-2.01%
2009-07-16	0	27.35	27.20	27.35	27.00	28.00	1,253,046	34,173,391	27.272	20.04	19.93	20.04	19.78	20.51	1,710,254	19.981	1.48%
2009-07-15	0	26.95	26.60	26.95	26.30	27.30	2,555,500	68,811,436	26.927	19.75	19.49	19.75	19.27	20.00	3,487,944	19.728	2.86%
2009-07-14	0	26.20	26.10	26.15	25.30	26.50	2,377,100	61,954,940	26.063	19.20	19.12	19.16	18.54	19.42	3,244,450	19.096	6.72%
2009-07-13	0	24.55	24.40	24.60	24.00	25.15	748,489	18,426,363	24.618	17.99	17.88	18.02	17.58	18.43	1,021,596	18.037	-3.16%
2009-07-10	0	25.35	25.25	25.35	24.50	25.50	928,561	23,281,525	25.073	18.57	18.50	18.57	17.95	18.68	1,267,372	18.370	1.20%
2009-07-09	0	25.05	25.00	25.20	25.00	25.55	1,876,000	47,386,200	25.259	18.35	18.32	18.46	18.32	18.72	2,560,510	18.507	-0.60%
2009-07-08	0	25.20	25.45	25.50	24.80	25.70	2,008,400	51,043,230	25.415	18.46	18.65	18.68	18.17	18.83	2,741,220	18.621	1.61%
2009-07-07	0	24.80	24.75	24.90	24.65	25.00	439,218	10,902,363	24.822	18.17	18.13	18.24	18.06	18.32	599,479	18.186	0.20%
2009-07-06	0	24.75	24.75	25.05	24.40	25.35	933,230	23,352,335	25.023	18.13	18.13	18.35	17.88	18.57	1,273,745	18.334	-0.80%
2009-07-03	0	24.95	24.95	25.00	24.10	25.20	1,368,230	34,108,135	24.929	18.28	18.28	18.32	17.66	18.46	1,867,466	18.264	1.01%
2009-07-02	0	24.70	24.40	24.70	24.20	25.00	1,532,730	37,914,604	24.737	18.10	17.88	18.10	17.73	18.32	2,091,989	18.124	0.41%
2009-06-30	0	24.60	24.40	24.60	24.25	24.80	1,642,471	40,277,669	24.523	18.02	17.88	18.02	17.77	18.17	2,241,772	17.967	1.03%
2009-06-29	0	24.35	23.95	24.35	23.65	24.45	1,579,613	38,410,373	24.316	17.84	17.55	17.84	17.33	17.91	2,155,978	17.816	0.00%
2009-06-26	0	24.35	24.25	24.40	23.55	24.45	1,052,000	25,537,550	24.275	17.84	17.77	17.88	17.25	17.91	1,435,851	17.786	2.53%
2009-06-25	0	23.75	23.75	23.80	23.25	24.20	982,453	23,254,103	23.669	17.40	17.40	17.44	17.03	17.73	1,340,928	17.342	-0.63%
2009-06-24	0	23.90	23.70	23.90	22.40	24.20	1,797,653	42,357,503	23.563	17.51	17.36	17.51	16.41	17.73	2,453,576	17.264	3.46%
2009-06-23	0	23.10	23.00	23.20	22.05	24.25	1,831,500	42,311,400	23.102	16.92	16.85	17.00	16.16	17.77	2,499,773	16.926	-3.14%
2009-06-22	0	23.85	23.65	23.85	23.55	24.50	2,334,000	56,257,500	24.103	17.47	17.33	17.47	17.25	17.95	3,185,624	17.660	-0.83%
2009-06-19	0	24.05	23.90	24.00	22.95	24.30	1,962,000	46,595,400	23.749	17.62	17.51	17.58	16.81	17.80	2,677,890	17.400	2.56%
2009-06-18	0	23.45	23.45	23.55	23.00	24.40	1,318,000	30,975,026	23.502	17.18	17.18	17.25	16.85	17.88	1,798,908	17.219	-2.90%
2009-06-17	0	24.15	23.60	24.15	23.45	24.70	639,008	15,345,239	24.014	17.69	17.29	17.69	17.18	18.10	872,168	17.594	0.62%
2009-06-16	0	24.00	23.85	24.00	23.55	24.00	1,143,300	27,281,124	23.862	17.58	17.47	17.58	17.25	17.58	1,560,464	17.483	-1.03%
2009-06-15	0	24.25	24.15	24.25	23.95	24.60	1,677,770	40,593,925	24.195	17.77	17.69	17.77	17.55	18.02	2,289,950	17.727	0.62%
2009-06-12	0	24.10	24.15	24.25	23.55	24.40	1,807,610	43,482,885	24.055	17.66	17.69	17.77	17.25	17.88	2,467,166	17.625	0.63%
2009-06-11	0	23.95	23.85	23.95	22.50	24.20	2,758,477	65,173,323	23.627	17.55	17.47	17.55	16.48	17.73	3,764,983	17.310	4.59%
2009-06-10	0	22.90	22.70	22.90	22.10	23.40	2,332,000	52,601,300	22.556	16.78	16.63	16.78	16.19	17.14	3,182,894	16.526	3.15%
2009-06-09	0	22.20	22.05	22.20	21.60	22.25	1,932,000	42,507,300	22.002	16.27	16.16	16.27	15.83	16.30	2,636,943	16.120	0.00%
2009-06-08	0	22.20	22.00	22.20	21.95	22.50	1,130,967	24,995,881	22.101	16.27	16.12	16.27	16.08	16.48	1,543,631	16.193	0.00%
2009-06-05	0	22.20	22.05	22.20	22.00	22.45	688,565	15,293,684	22.211	16.27	16.16	16.27	16.12	16.45	939,807	16.273	0.91%
2009-06-04	0	22.00	21.80	22.00	21.80	22.30	1,292,000	28,362,400	21.952	16.12	15.97	16.12	15.97	16.34	1,763,422	16.084	0.23%
2009-06-03	0	21.95	21.95	22.00	21.70	22.55	1,503,200	33,290,910	22.147	16.08	16.08	16.12	15.90	16.52	2,051,684	16.226	0.92%
2009-06-02	0	21.75	21.50	21.80	21.45	22.50	1,761,056	38,891,052	22.084	15.94	15.75	15.97	15.72	16.48	2,403,626	16.180	-1.14%
2009-06-01	0	22.00	21.90	22.10	21.50	22.20	2,009,642	43,994,302	21.892	16.12	16.05	16.19	15.75	16.27	2,742,915	16.039	1.38%
2009-05-29	0	21.70	21.60	21.75	21.30	22.25	1,660,072	35,967,749	21.666	15.90	15.83	15.94	15.61	16.30	2,265,795	15.874	-2.47%
2009-05-27	0	22.25	22.10	22.30	21.85	22.70	1,289,000	28,759,550	22.312	16.30	16.19	16.34	16.01	16.63	1,759,327	16.347	1.83%
2009-05-26	0	21.85	21.85	21.90	21.60	22.70	1,073,770	23,543,655	21.926	16.01	16.01	16.05	15.83	16.63	1,465,564	16.065	-2.46%
2009-05-25	0	22.40	21.90	22.30	20.90	22.40	499,900	10,774,485	21.553	16.41	16.05	16.34	15.31	16.41	682,302	15.791	7.18%
2009-05-22	0	20.90	20.85	20.95	20.55	21.70	568,000	11,923,400	20.992	15.31	15.28	15.35	15.06	15.90	775,250	15.380	-2.34%
2009-05-21	0	21.40	21.25	21.40	21.15	21.95	599,801	12,798,021	21.337	15.68	15.57	15.68	15.50	16.08	818,655	15.633	-0.47%
2009-05-20	0	21.50	21.40	21.50	21.00	22.10	1,192,000	25,649,600	21.518	15.75	15.68	15.75	15.39	16.19	1,626,934	15.766	-0.92%
2009-05-19	0	21.70	21.60	21.70	21.00	21.95	797,472	17,168,309	21.528	15.90	15.83	15.90	15.39	16.08	1,088,452	15.773	4.83%
2009-05-18	0	20.70	20.70	20.75	20.10	21.35	1,399,000	29,148,800	20.835	15.17	15.17	15.20	14.73	15.64	1,909,464	15.265	-0.96%
2009-05-15	0	20.90	20.65	21.10	20.15	21.40	1,422,500	30,010,800	21.097	15.31	15.13	15.46	14.76	15.68	1,941,538	15.457	3.72%
2009-05-14	0	20.15	20.15	20.20	19.54	20.70	1,230,000	24,358,120	19.803	14.76	14.76	14.80	14.32	15.17	1,678,799	14.509	-1.79%
2009-05-13	0	20.80	20.45	20.80	20.35	21.00	1,900,029	39,344,705	20.707	15.03	14.78	15.03	14.71	15.18	2,629,077	14.965	-0.72%
2009-05-12	0	20.95	20.70	20.95	19.56	21.20	2,052,603	41,783,811	20.356	15.14	14.96	15.14	14.14	15.32	2,840,195	14.712	1.70%
2009-05-11	0	20.60	20.50	20.60	19.52	22.60	1,742,000	37,288,040	21.405	14.89	14.82	14.89	14.11	16.33	2,410,412	15.470	-6.36%
2009-05-08	0	22.00	21.65	21.95	21.60	22.90	2,855,220	62,739,386	21.974	15.90	15.65	15.86	15.61	16.55	3,950,779	15.880	-2.22%
2009-05-07	0	22.50	22.45	22.50	21.70	23.30	3,480,411	78,541,360	22.567	16.26	16.22	16.26	15.68	16.84	4,815,858	16.309	2.74%
2009-05-06	0	21.90	21.80	22.00	20.20	22.00	3,038,000	64,472,800	21.222	15.83	15.75	15.90	14.60	15.90	4,203,692	15.337	7.35%
2009-05-05	0	20.40	20.20	20.40	20.00	20.55	1,682,000	34,180,400	20.321	14.74	14.60	14.74	14.45	14.85	2,327,390	14.686	-0.24%
2009-05-04	0	20.45	20.45	20.50	19.94	20.70	2,829,159	57,574,276	20.350	14.78	14.78	14.82	14.41	14.96	3,914,718	14.707	1.24%
2009-04-30	0	20.20	19.80	20.30	19.00	20.45	4,642,000	89,884,720	19.363	14.60	14.31	14.67	13.73	14.78	6,423,153	13.994	12.22%
2009-04-29	0	18.00	17.94	18.00	17.74	18.30	1,276,250	23,058,090	18.067	13.01	12.97	13.01	12.82	13.23	1,765,952	13.057	1.35%
2009-04-28	0	17.76	17.60	17.76	17.58	18.64	1,358,000	24,450,560	18.005	12.84	12.72	12.84	12.71	13.47	1,879,070	13.012	-1.33%
2009-04-27	0	18.00	17.92	18.04	17.92	18.38	1,525,170	27,455,903	18.002	13.01	12.95	13.04	12.95	13.28	2,110,383	13.010	-1.10%
2009-04-24	0	18.20	18.18	18.20	18.00	18.48	942,000	17,276,840	18.341	13.15	13.14	13.15	13.01	13.36	1,303,449	13.255	1.00%
2009-04-23	0	18.02	18.00	18.18	17.92	18.34	1,190,683	21,646,119	18.180	13.02	13.01	13.14	12.95	13.25	1,647,553	13.138	1.24%
2009-04-22	0	17.80	17.80	18.00	17.76	18.40	2,152,007	38,782,219	18.021	12.86	12.86	13.01	12.84	13.30	2,977,740	13.024	-0.22%
2009-04-21	0	17.84	17.78	17.80	17.80	18.20	1,473,000	26,438,460	17.949	12.89	12.85	12.86	12.86	13.15	2,038,196	12.972	-2.83%
2009-04-20	0	18.36	18.28	18.36	17.92	18.46	1,291,615	23,507,268	18.200	13.27	13.21	13.27	12.95	13.34	1,787,213	13.153	0.88%
2009-04-17	0	18.20	18.14	18.20	17.92	18.94	1,431,004	26,416,033	18.460	13.15	13.11	13.15	12.95	13.69	1,980,086	13.341	-1.41%
2009-04-16	0	18.46	18.40	18.58	18.30	18.70	2,405,800	44,598,700	18.538	13.34	13.30	13.43	13.23	13.51	3,328,915	13.397	1.99%
2009-04-15	0	18.10	18.10	18.14	17.70	18.50	2,044,121	36,850,093	18.027	13.08	13.08	13.11	12.79	13.37	2,828,458	13.028	-2.69%
2009-04-14	0	18.60	18.44	18.62	18.28	18.80	1,642,908	30,386,132	18.495	13.44	13.33	13.46	13.21	13.59	2,273,298	13.367	2.54%
2009-04-09	0	18.14	17.92	18.14	17.80	18.60	2,305,842	41,772,182	18.116	13.11	12.95	13.11	12.86	13.44	3,190,602	13.092	4.25%
2009-04-08	0	17.40	17.32	17.34	17.00	17.60	2,162,000	37,165,280	17.190	12.57	12.52	12.53	12.29	12.72	2,991,568	12.423	-2.25%
2009-04-07	0	17.80	17.80	17.98	17.44	18.60	2,203,000	39,242,920	17.813	12.86	12.86	12.99	12.60	13.44	3,048,299	12.874	-1.22%
2009-04-06	0	18.02	18.02	18.14	18.00	19.02	2,110,000	38,807,840	18.392	13.02	13.02	13.11	13.01	13.75	2,919,615	13.292	0.11%
2009-04-03	0	18.00	17.98	18.00	17.82	18.90	1,867,250	33,895,095	18.152	13.01	12.99	13.01	12.88	13.66	2,583,721	13.119	-2.39%
2009-04-02	0	18.44	18.42	18.52	17.98	18.70	4,965,040	90,862,320	18.300	13.33	13.31	13.38	12.99	13.51	6,870,145	13.226	3.60%
2009-04-01	0	17.80	17.70	17.80	17.00	17.92	4,403,666	77,633,299	17.629	12.86	12.79	12.86	12.29	12.95	6,093,369	12.741	5.95%
2009-03-31	0	16.80	16.80	16.92	16.32	17.16	1,884,100	31,749,160	16.851	12.14	12.14	12.23	11.79	12.40	2,607,036	12.178	2.44%
2009-03-30	0	16.40	16.32	16.40	16.20	16.70	915,456	15,018,267	16.405	11.85	11.79	11.85	11.71	12.07	1,266,720	11.856	-2.38%
2009-03-27	0	16.80	16.80	16.84	16.34	16.90	2,073,000	34,257,200	16.525	12.14	12.14	12.17	11.81	12.21	2,868,418	11.943	1.69%
2009-03-26	0	16.52	16.52	16.58	16.26	16.62	1,109,000	18,320,876	16.520	11.94	11.94	11.98	11.75	12.01	1,534,527	11.939	0.00%
2009-03-25	0	16.52	16.38	16.52	16.00	16.62	1,377,101	22,629,932	16.433	11.94	11.84	11.94	11.56	12.01	1,905,500	11.876	-0.24%
2009-03-24	0	16.56	16.38	16.58	16.00	16.62	1,173,000	19,225,740	16.390	11.97	11.84	11.98	11.56	12.01	1,623,085	11.845	1.72%
2009-03-23	0	16.28	16.28	16.34	15.48	16.44	2,266,000	36,406,440	16.066	11.77	11.77	11.81	11.19	11.88	3,135,473	11.611	6.41%
2009-03-20	0	15.30	15.30	15.42	15.18	15.46	878,000	13,470,720	15.343	11.06	11.06	11.14	10.97	11.17	1,214,892	11.088	-0.78%
2009-03-19	0	15.42	15.26	15.42	14.78	15.42	2,274,562	34,504,887	15.170	11.14	11.03	11.14	10.68	11.14	3,147,320	10.963	4.19%
2009-03-18	0	14.80	14.80	14.84	14.80	15.18	911,391	13,644,697	14.971	10.70	10.70	10.72	10.70	10.97	1,261,095	10.820	-0.94%
2009-03-17	0	14.94	14.94	14.96	14.92	15.30	1,208,000	18,198,560	15.065	10.80	10.80	10.81	10.78	11.06	1,671,514	10.887	-0.40%
2009-03-16	0	15.00	14.98	15.00	14.80	15.30	1,832,210	27,731,310	15.135	10.84	10.83	10.84	10.70	11.06	2,535,236	10.938	1.21%
2009-03-13	0	14.82	14.82	14.90	14.80	15.00	1,260,000	18,797,640	14.919	10.71	10.71	10.77	10.70	10.84	1,743,467	10.782	0.68%
2009-03-12	0	14.72	14.72	14.74	14.40	14.80	882,590	12,971,019	14.697	10.64	10.64	10.65	10.41	10.70	1,221,243	10.621	0.14%
2009-03-11	0	14.70	14.62	14.70	14.46	15.00	952,654	14,011,609	14.708	10.62	10.57	10.62	10.45	10.84	1,318,191	10.629	2.37%
2009-03-10	0	14.36	14.36	14.50	14.36	14.56	794,000	11,492,960	14.475	10.38	10.38	10.48	10.38	10.52	1,098,661	10.461	-0.55%
2009-03-09	0	14.44	14.38	14.44	13.90	14.50	1,424,125	20,286,910	14.245	10.44	10.39	10.44	10.05	10.48	1,970,567	10.295	4.18%
2009-03-06	0	13.86	13.86	14.00	13.86	14.26	1,086,000	15,185,760	13.983	10.02	10.02	10.12	10.02	10.31	1,502,702	10.106	-3.62%
2009-03-05	0	14.38	14.26	14.38	14.10	14.60	899,847	12,905,532	14.342	10.39	10.31	10.39	10.19	10.55	1,245,122	10.365	0.00%
2009-03-04	0	14.38	14.38	14.46	13.82	14.58	1,739,912	24,826,781	14.269	10.39	10.39	10.45	9.988	10.54	2,407,523	10.312	3.01%
2009-03-03	0	13.96	13.96	14.04	13.30	14.10	1,476,387	20,349,668	13.783	10.09	10.09	10.15	9.612	10.19	2,042,882	9.9613	2.20%
2009-03-02	0	13.66	13.66	13.76	13.40	14.18	2,106,886	28,842,491	13.690	9.872	9.872	9.944	9.684	10.25	2,915,306	9.8935	-4.07%
2009-02-27	0	14.24	14.24	14.28	14.06	14.66	1,291,758	18,521,092	14.338	10.29	10.29	10.32	10.16	10.59	1,787,410	10.362	-0.28%
2009-02-26	0	14.28	14.28	14.30	14.22	14.82	1,680,964	24,185,483	14.388	10.32	10.32	10.33	10.28	10.71	2,325,956	10.398	-2.19%
2009-02-25	0	14.60	14.60	14.68	14.54	14.82	981,751	14,402,475	14.670	10.55	10.55	10.61	10.51	10.71	1,358,453	10.602	0.41%
2009-02-24	0	14.54	14.40	14.54	14.14	14.56	2,315,000	33,145,960	14.318	10.51	10.41	10.51	10.22	10.52	3,203,274	10.348	-2.15%
2009-02-23	0	14.86	14.80	14.86	14.40	15.60	816,820	11,996,244	14.687	10.74	10.70	10.74	10.41	11.27	1,130,237	10.614	2.77%
2009-02-20	0	14.46	14.46	14.50	14.30	14.62	1,627,000	23,491,661	14.439	10.45	10.45	10.48	10.33	10.57	2,251,286	10.435	-1.63%
2009-02-19	0	14.70	14.60	14.70	14.38	14.96	1,058,422	15,593,359	14.733	10.62	10.55	10.62	10.39	10.81	1,464,543	10.647	0.96%
2009-02-18	0	14.56	14.52	14.56	14.32	14.76	994,357	14,489,768	14.572	10.52	10.49	10.52	10.35	10.67	1,375,896	10.531	-2.28%
2009-02-17	0	14.90	14.78	14.90	14.70	15.08	1,502,136	22,391,520	14.906	10.77	10.68	10.77	10.62	10.90	2,078,511	10.773	-2.87%
2009-02-16	0	15.34	15.30	15.34	14.74	15.40	2,366,257	35,908,286	15.175	11.09	11.06	11.09	10.65	11.13	3,274,199	10.967	1.19%
2009-02-13	0	15.16	15.16	15.22	14.48	15.38	3,680,088	54,950,191	14.932	10.96	10.96	11.00	10.46	11.12	5,092,152	10.791	3.98%
2009-02-12	0	14.58	14.42	14.58	14.42	15.10	3,093,000	45,461,880	14.698	10.54	10.42	10.54	10.42	10.91	4,279,796	10.622	-1.49%
2009-02-11	0	14.80	14.80	14.82	14.10	14.88	2,776,622	40,401,566	14.551	10.70	10.70	10.71	10.19	10.75	3,842,022	10.516	2.49%
2009-02-10	0	14.44	14.40	14.46	14.06	14.44	1,421,058	20,316,984	14.297	10.44	10.41	10.45	10.16	10.44	1,966,323	10.332	1.69%
2009-02-09	0	14.20	14.18	14.20	14.10	14.70	5,491,000	78,650,080	14.323	10.26	10.25	10.26	10.19	10.62	7,597,917	10.352	-2.47%
2009-02-06	0	14.56	14.52	14.56	14.10	14.60	3,440,000	49,509,144	14.392	10.52	10.49	10.52	10.19	10.55	4,759,941	10.401	3.12%
2009-02-05	0	14.12	14.04	14.14	13.88	14.38	5,512,910	77,896,729	14.130	10.20	10.15	10.22	10.03	10.39	7,628,234	10.212	0.14%
2009-02-04	0	14.10	14.10	14.14	13.88	14.48	4,106,000	58,314,880	14.202	10.19	10.19	10.22	10.03	10.46	5,681,488	10.264	-0.70%
2009-02-03	0	14.20	14.20	14.30	14.20	15.00	5,987,800	86,120,820	14.383	10.26	10.26	10.33	10.26	10.84	8,285,341	10.394	-4.70%
2009-02-02	0	14.90	14.90	14.94	14.60	15.10	3,222,144	48,010,457	14.900	10.77	10.77	10.80	10.55	10.91	4,458,493	10.768	0.13%
2009-01-30	0	14.88	14.88	14.94	14.30	14.96	1,938,210	28,363,712	14.634	10.75	10.75	10.80	10.33	10.81	2,681,909	10.576	0.40%
2009-01-29	0	14.82	14.82	14.92	14.76	16.00	2,558,400	38,725,168	15.136	10.71	10.71	10.78	10.67	11.56	3,540,068	10.939	1.93%
2009-01-23	0	14.54	14.50	14.54	13.94	14.80	1,042,000	14,923,920	14.322	10.51	10.48	10.51	10.07	10.70	1,441,819	10.351	1.11%
2009-01-22	0	14.38	14.38	14.40	14.28	14.66	2,816,000	40,644,520	14.433	10.39	10.39	10.41	10.32	10.59	3,896,510	10.431	0.00%
2009-01-21	0	14.38	14.38	14.46	14.02	14.58	992,406	14,250,224	14.359	10.39	10.39	10.45	10.13	10.54	1,373,196	10.377	-1.91%
2009-01-20	0	14.66	14.46	14.68	14.36	14.70	369,000	5,360,780	14.528	10.59	10.45	10.61	10.38	10.62	510,587	10.499	-0.95%
2009-01-19	0	14.80	14.80	14.86	14.38	15.00	951,927	14,039,076	14.748	10.70	10.70	10.74	10.39	10.84	1,317,185	10.658	1.51%
2009-01-16	0	14.58	14.58	14.64	14.32	15.14	1,861,000	27,151,440	14.590	10.54	10.54	10.58	10.35	10.94	2,575,073	10.544	0.28%
2009-01-15	0	14.54	14.54	14.58	14.10	14.80	1,582,000	22,988,160	14.531	10.51	10.51	10.54	10.19	10.70	2,189,019	10.502	-2.81%
2009-01-14	0	14.96	14.96	15.04	14.66	15.26	1,639,912	24,554,535	14.973	10.81	10.81	10.87	10.59	11.03	2,269,152	10.821	0.54%
2009-01-13	0	14.88	14.82	14.88	14.80	15.20	2,089,232	31,282,061	14.973	10.75	10.71	10.75	10.70	10.99	2,890,878	10.821	-3.00%
2009-01-12	0	15.34	15.26	15.34	15.20	15.86	1,910,000	29,208,720	15.293	11.09	11.03	11.09	10.99	11.46	2,642,874	11.052	-3.28%
2009-01-09	0	15.86	15.86	15.92	15.84	16.10	1,766,000	28,125,400	15.926	11.46	11.46	11.51	11.45	11.64	2,443,621	11.510	-1.12%
2009-01-08	0	16.04	15.94	16.04	15.80	16.98	2,367,000	38,023,000	16.064	11.59	11.52	11.59	11.42	12.27	3,275,227	11.609	-6.64%
2009-01-07	0	17.18	17.18	17.20	16.88	18.00	1,248,056	21,665,568	17.359	12.42	12.42	12.43	12.20	13.01	1,726,940	12.546	-0.46%
2009-01-06	0	17.26	17.22	17.26	16.78	17.30	1,235,756	21,150,963	17.116	12.47	12.44	12.47	12.13	12.50	1,709,920	12.370	3.35%
2009-01-05	0	16.70	16.68	16.70	16.30	16.88	662,000	11,036,720	16.672	12.07	12.05	12.07	11.78	12.20	916,012	12.049	1.33%
2009-01-02	0	16.48	16.38	16.48	15.80	16.50	634,800	10,347,480	16.300	11.91	11.84	11.91	11.42	11.92	878,375	11.780	1.85%
2008-12-31	0	16.18	16.10	16.20	15.82	16.20	530,640	8,513,275	16.043	11.69	11.64	11.71	11.43	11.71	734,249	11.595	2.41%
2008-12-30	0	15.80	15.72	15.80	15.40	15.94	458,000	7,145,080	15.601	11.42	11.36	11.42	11.13	11.52	633,736	11.275	0.13%
2008-12-29	0	15.78	15.64	15.78	15.36	15.84	1,329,000	20,612,620	15.510	11.40	11.30	11.40	11.10	11.45	1,838,942	11.209	-0.38%
2008-12-24	0	15.84	15.84	16.00	15.70	16.12	789,512	12,510,528	15.846	11.45	11.45	11.56	11.35	11.65	1,092,451	11.452	-0.38%
2008-12-23	0	15.90	15.90	16.00	15.82	16.62	744,000	11,994,000	16.121	11.49	11.49	11.56	11.43	12.01	1,029,476	11.651	-4.33%
2008-12-22	0	16.62	16.44	16.62	16.40	17.00	400,000	6,631,800	16.580	12.01	11.88	12.01	11.85	12.29	553,482	11.982	-2.58%
2008-12-19	0	17.06	17.06	17.08	16.66	17.20	682,000	11,619,360	17.037	12.33	12.33	12.34	12.04	12.43	943,686	12.313	0.35%
2008-12-18	0	17.00	16.76	17.00	16.40	17.20	1,881,297	31,543,421	16.767	12.29	12.11	12.29	11.85	12.43	2,603,158	12.117	3.41%
2008-12-17	0	16.44	16.40	16.46	16.02	16.80	1,583,078	25,902,995	16.362	11.88	11.85	11.90	11.58	12.14	2,190,511	11.825	0.24%
2008-12-16	0	16.40	16.40	16.42	15.50	16.50	1,082,000	17,541,396	16.212	11.85	11.85	11.87	11.20	11.92	1,497,167	11.716	0.00%
2008-12-15	0	16.40	16.40	16.54	16.12	16.80	1,320,579	21,806,790	16.513	11.85	11.85	11.95	11.65	12.14	1,827,290	11.934	3.80%
2008-12-12	0	15.80	15.80	15.98	15.20	16.50	1,392,000	21,953,560	15.771	11.42	11.42	11.55	10.99	11.92	1,926,116	11.398	-4.24%
2008-12-11	0	16.50	16.48	16.50	16.44	17.10	3,338,464	56,253,179	16.850	11.92	11.91	11.92	11.88	12.36	4,619,445	12.177	-4.73%
2008-12-10	0	17.32	17.30	17.32	16.90	17.44	2,362,570	40,670,838	17.215	12.52	12.50	12.52	12.21	12.60	3,269,097	12.441	0.46%
2008-12-09	0	17.24	17.00	17.24	16.84	17.50	1,521,874	26,227,205	17.233	12.46	12.29	12.46	12.17	12.65	2,105,823	12.455	0.23%
2008-12-08	0	17.20	17.14	17.20	16.70	18.40	1,692,000	28,948,360	17.109	12.43	12.39	12.43	12.07	13.30	2,341,227	12.365	5.01%
2008-12-05	0	16.38	16.30	16.34	15.90	16.40	704,504	11,484,443	16.301	11.84	11.78	11.81	11.49	11.85	974,825	11.781	3.02%
2008-12-04	0	15.90	15.90	15.92	15.58	16.38	1,772,709	28,254,164	15.938	11.49	11.49	11.51	11.26	11.84	2,452,904	11.519	-0.75%
2008-12-03	0	16.02	16.00	16.02	15.82	16.22	2,028,000	32,484,920	16.018	11.58	11.56	11.58	11.43	11.72	2,806,151	11.576	1.65%
2008-12-02	0	15.76	15.68	15.76	14.86	16.46	2,348,000	36,733,048	15.644	11.39	11.33	11.39	10.74	11.90	3,248,936	11.306	-3.31%
2008-12-01	0	16.30	16.26	16.30	16.10	17.40	2,099,192	34,381,648	16.379	11.78	11.75	11.78	11.64	12.57	2,904,660	11.837	-2.28%
2008-11-28	0	16.68	16.40	16.68	16.00	16.98	1,500,000	24,696,360	16.464	12.05	11.85	12.05	11.56	12.27	2,075,556	11.899	2.71%
2008-11-27	0	16.24	16.22	16.24	16.20	17.60	3,045,100	50,310,078	16.522	11.74	11.72	11.74	11.71	12.72	4,213,516	11.940	-5.03%
2008-11-26	0	17.10	17.10	17.16	16.90	17.50	4,530,000	77,276,100	17.059	12.36	12.36	12.40	12.21	12.65	6,268,178	12.328	1.79%
2008-11-25	0	16.80	16.30	16.80	16.02	18.26	11,327,000	190,863,582	16.850	12.14	11.78	12.14	11.58	13.20	15,673,213	12.178	-0.83%
2008-11-24	0	16.94	16.94	16.98	16.12	17.18	4,093,000	69,009,020	16.860	12.24	12.24	12.27	11.65	12.42	5,663,500	12.185	-3.20%
2008-11-21	0	17.50	17.28	17.50	15.50	17.66	4,798,506	79,511,667	16.570	12.65	12.49	12.65	11.20	12.76	6,639,711	11.975	8.16%
2008-11-20	0	16.18	16.06	16.18	14.80	16.22	3,248,258	50,592,388	15.575	11.69	11.61	11.69	10.70	11.72	4,494,627	11.256	4.12%
2008-11-19	0	15.54	15.52	15.80	14.50	16.18	2,454,000	38,419,516	15.656	11.23	11.22	11.42	10.48	11.69	3,395,609	11.314	5.00%
2008-11-18	0	14.80	14.70	14.80	14.00	15.48	3,204,000	47,087,000	14.696	10.70	10.62	10.70	10.12	11.19	4,433,387	10.621	-5.13%
2008-11-17	0	15.60	15.56	15.62	15.18	16.06	2,335,489	36,798,956	15.756	11.27	11.25	11.29	10.97	11.61	3,231,625	11.387	0.13%
2008-11-14	0	15.58	15.56	15.58	15.06	16.08	1,899,232	29,738,979	15.658	11.26	11.25	11.26	10.88	11.62	2,627,974	11.316	4.01%
2008-11-13	0	14.98	14.82	14.98	14.00	15.12	3,061,253	44,200,465	14.439	10.83	10.71	10.83	10.12	10.93	4,235,867	10.435	-3.97%
2008-11-12	0	15.60	15.42	15.60	14.90	16.48	3,250,239	50,877,101	15.653	11.27	11.14	11.27	10.77	11.91	4,497,368	11.313	6.27%
2008-11-11	0	14.68	14.62	14.68	14.42	15.00	1,126,000	16,491,360	14.646	10.61	10.57	10.61	10.42	10.84	1,558,050	10.585	0.55%
2008-11-10	0	14.60	14.60	14.98	14.28	16.50	1,472,000	21,699,960	14.742	10.55	10.55	10.83	10.32	11.92	2,036,812	10.654	-1.22%
2008-11-07	0	14.78	14.78	14.92	13.66	15.20	1,493,946	21,846,843	14.624	10.68	10.68	10.78	9.872	10.99	2,067,179	10.568	3.36%
2008-11-06	0	14.30	14.10	14.30	13.40	14.30	1,604,000	22,456,419	14.000	10.33	10.19	10.33	9.684	10.33	2,219,461	10.118	2.14%
2008-11-05	0	14.00	14.00	14.10	13.66	14.20	1,674,000	23,452,560	14.010	10.12	10.12	10.19	9.872	10.26	2,316,320	10.125	4.48%
2008-11-04	0	13.40	13.36	13.40	13.30	13.80	1,368,000	18,516,840	13.536	9.684	9.655	9.684	9.612	9.973	1,892,907	9.7822	-0.74%
2008-11-03	0	13.50	13.36	13.50	13.30	13.90	3,571,000	48,487,700	13.578	9.756	9.655	9.756	9.612	10.05	4,941,206	9.8129	-0.30%
2008-10-31	0	13.54	13.54	13.56	13.32	14.18	5,510,279	74,724,254	13.561	9.785	9.785	9.800	9.626	10.25	7,624,594	9.8004	-4.51%
2008-10-30	0	14.18	13.64	14.18	13.30	14.60	4,109,000	56,949,680	13.860	10.25	9.858	10.25	9.612	10.55	5,685,639	10.016	5.04%
2008-10-29	0	13.50	13.40	13.50	13.42	13.86	2,822,000	38,440,320	13.622	9.756	9.684	9.756	9.699	10.02	3,904,812	9.8443	2.27%
2008-10-28	0	13.20	13.12	13.20	11.44	13.60	2,262,192	29,963,142	13.245	9.540	9.482	9.540	8.268	9.829	3,130,204	9.5723	0.76%
2008-10-27	0	13.10	13.10	13.20	13.10	13.98	6,737,000	90,949,921	13.500	9.467	9.467	9.540	9.467	10.10	9,322,012	9.7565	-5.89%
2008-10-24	0	13.92	13.92	13.96	13.90	14.10	4,854,001	67,888,954	13.986	10.06	10.06	10.09	10.05	10.19	6,716,500	10.108	-2.79%
2008-10-23	0	14.32	14.32	14.48	14.00	14.82	3,817,770	54,436,037	14.259	10.35	10.35	10.46	10.12	10.71	5,282,663	10.305	-3.37%
2008-10-22	0	14.82	14.80	14.82	14.30	15.40	2,166,000	32,010,300	14.779	10.71	10.70	10.71	10.33	11.13	2,997,102	10.680	-4.14%
2008-10-21	0	15.46	15.30	15.46	15.10	16.28	1,234,495	19,639,629	15.909	11.17	11.06	11.17	10.91	11.77	1,708,175	11.497	-0.26%
2008-10-20	0	15.50	15.50	15.70	14.00	16.64	2,030,000	31,230,280	15.384	11.20	11.20	11.35	10.12	12.03	2,808,919	11.118	10.71%
2008-10-17	0	14.00	14.00	14.12	13.54	14.66	2,422,273	34,539,682	14.259	10.12	10.12	10.20	9.785	10.59	3,351,708	10.305	0.57%
2008-10-16	0	13.92	13.92	14.26	13.70	14.54	7,528,250	110,125,935	14.628	10.06	10.06	10.31	9.901	10.51	10,416,868	10.572	-9.73%
2008-10-15	0	15.42	15.30	15.42	14.80	15.80	724,892	11,102,754	15.316	11.14	11.06	11.14	10.70	11.42	1,003,036	11.069	-2.28%
2008-10-14	0	15.78	15.70	15.78	15.52	16.90	3,477,000	57,050,800	16.408	11.40	11.35	11.40	11.22	12.21	4,811,138	11.858	-0.75%
2008-10-13	0	15.90	15.84	15.90	13.72	16.14	3,955,740	59,937,484	15.152	11.49	11.45	11.49	9.915	11.66	5,473,572	10.950	14.39%
2008-10-10	0	13.90	13.76	13.90	13.40	14.60	2,368,813	32,649,850	13.783	10.05	9.944	10.05	9.684	10.55	3,277,736	9.9611	0.00%
2008-10-09	0	13.90	13.82	13.96	13.06	14.62	2,213,177	31,181,373	14.089	10.05	9.988	10.09	9.438	10.57	3,062,381	10.182	6.92%
2008-10-08	0	13.00	13.00	13.10	12.80	13.20	2,575,300	33,547,870	13.027	9.395	9.395	9.467	9.251	9.540	3,563,452	9.4144	-3.99%
2008-10-06	0	13.54	13.50	13.54	13.54	13.96	1,390,000	19,013,360	13.679	9.785	9.756	9.785	9.785	10.09	1,923,348	9.8856	-2.59%
2008-10-03	0	13.90	13.84	13.90	13.56	14.00	942,000	13,071,480	13.876	10.05	10.00	10.05	9.800	10.12	1,303,449	10.028	-1.56%
2008-10-02	0	14.12	14.12	14.20	13.54	14.20	1,431,699	20,015,602	13.980	10.20	10.20	10.26	9.785	10.26	1,981,047	10.104	2.32%
2008-09-30	0	13.80	13.80	14.00	12.84	14.20	1,346,000	18,228,720	13.543	9.973	9.973	10.12	9.279	10.26	1,862,465	9.7874	0.00%
2008-09-29	0	13.80	13.70	13.80	13.34	14.10	4,794,000	66,385,080	13.848	9.973	9.901	9.973	9.641	10.19	6,633,476	10.008	-1.43%
2008-09-26	0	14.00	14.00	14.02	13.70	14.10	3,487,854	47,996,801	13.761	10.12	10.12	10.13	9.901	10.19	4,826,157	9.9451	-0.14%
2008-09-25	0	14.02	14.02	14.06	13.80	14.10	3,082,700	43,076,070	13.973	10.13	10.13	10.16	9.973	10.19	4,265,544	10.099	0.14%
2008-09-24	0	14.00	13.96	14.02	13.60	14.06	2,098,000	29,259,760	13.947	10.12	10.09	10.13	9.829	10.16	2,903,011	10.079	-0.71%
2008-09-23	0	14.10	14.08	14.10	13.90	14.50	1,675,780	23,632,387	14.102	10.19	10.18	10.19	10.05	10.48	2,318,783	10.192	-3.16%
2008-09-22	0	14.56	14.56	14.58	13.82	15.00	2,448,000	35,146,456	14.357	10.52	10.52	10.54	9.988	10.84	3,387,307	10.376	0.00%
2008-09-19	0	14.56	14.50	14.56	13.60	15.04	3,330,850	48,447,211	14.545	10.52	10.48	10.52	9.829	10.87	4,608,910	10.512	9.80%
2008-09-18	0	13.26	13.26	13.44	13.08	14.38	5,721,000	77,251,310	13.503	9.583	9.583	9.713	9.453	10.39	7,916,169	9.7587	-0.60%
2008-09-17	0	13.34	13.34	13.76	13.00	14.52	4,765,994	64,392,676	13.511	9.641	9.641	9.944	9.395	10.49	6,594,724	9.7643	-5.26%
2008-09-16	0	14.08	14.04	14.08	14.00	15.34	2,978,000	43,316,240	14.545	10.18	10.15	10.18	10.12	11.09	4,120,670	10.512	-6.75%
2008-09-12	0	15.10	15.10	15.30	14.80	15.56	1,252,000	19,168,240	15.310	10.91	10.91	11.06	10.70	11.25	1,732,397	11.065	4.57%
2008-09-11	0	14.44	14.42	14.64	14.20	15.38	1,543,885	22,569,244	14.618	10.44	10.42	10.58	10.26	11.12	2,136,280	10.565	-6.11%
2008-09-10	0	15.38	15.38	15.50	15.00	16.60	1,780,888	27,734,770	15.574	11.12	11.12	11.20	10.84	12.00	2,464,221	11.255	-8.56%
2008-09-09	0	16.82	16.82	16.90	16.72	17.10	2,209,000	37,441,640	16.950	12.16	12.16	12.21	12.08	12.36	3,056,602	12.249	-1.98%
2008-09-08	0	17.16	16.98	17.16	16.00	17.50	1,400,000	23,835,280	17.025	12.40	12.27	12.40	11.56	12.65	1,937,185	12.304	4.63%
2008-09-05	0	16.40	16.40	16.48	15.60	16.70	2,200,000	36,182,200	16.446	11.85	11.85	11.91	11.27	12.07	3,044,148	11.886	-1.80%
2008-09-04	0	16.70	16.62	16.70	16.38	18.00	2,614,000	44,434,384	16.999	12.07	12.01	12.07	11.84	13.01	3,617,002	12.285	-5.65%
2008-09-03	0	17.70	17.66	17.70	17.68	17.98	2,488,400	44,374,024	17.832	12.79	12.76	12.79	12.78	12.99	3,443,208	12.887	-0.34%
2008-09-02	0	17.76	17.72	17.76	17.24	18.00	1,722,000	30,534,240	17.732	12.84	12.81	12.84	12.46	13.01	2,382,738	12.815	0.91%
2008-09-01	0	17.60	17.58	17.60	17.10	17.80	1,206,000	20,911,400	17.339	12.72	12.71	12.72	12.36	12.86	1,668,747	12.531	-1.12%
2008-08-29	0	17.80	17.80	17.84	17.56	18.00	2,340,345	41,625,879	17.786	12.86	12.86	12.89	12.69	13.01	3,238,344	12.854	1.14%
2008-08-28	0	17.60	17.52	17.60	17.20	18.10	5,495,000	97,491,380	17.742	12.72	12.66	12.72	12.43	13.08	7,603,452	12.822	2.33%
2008-08-27	0	17.20	17.12	17.20	16.48	17.60	3,063,574	51,880,708	16.935	12.43	12.37	12.43	11.91	12.72	4,239,079	12.239	6.97%
2008-08-26	0	16.08	16.08	16.16	15.52	17.74	1,420,000	23,100,800	16.268	11.62	11.62	11.68	11.22	12.82	1,964,859	11.757	0.50%
2008-08-25	0	16.00	15.98	16.00	14.90	16.00	3,447,172	54,391,049	15.778	11.56	11.55	11.56	10.77	11.56	4,769,865	11.403	7.38%
2008-08-21	0	14.90	14.90	14.92	14.20	15.00	2,276,000	33,853,680	14.874	10.77	10.77	10.78	10.26	10.84	3,149,310	10.750	4.93%
2008-08-20	0	14.20	14.20	14.30	13.56	14.40	1,570,000	22,227,480	14.158	10.26	10.26	10.33	9.800	10.41	2,172,415	10.232	7.58%
2008-08-19	0	13.20	13.14	13.20	13.04	13.48	827,355	10,980,925	13.272	9.540	9.496	9.540	9.424	9.742	1,144,814	9.5919	-2.94%
2008-08-18	0	13.60	13.50	13.60	13.20	14.00	1,240,000	16,738,480	13.499	9.829	9.756	9.829	9.540	10.12	1,715,793	9.7555	-2.86%
2008-08-15	0	14.00	14.00	14.10	13.84	14.48	776,000	10,988,440	14.160	10.12	10.12	10.19	10.00	10.46	1,073,754	10.234	0.00%
2008-08-14	0	14.00	13.90	14.00	13.20	14.02	1,539,000	21,065,960	13.688	10.12	10.05	10.12	9.540	10.13	2,129,520	9.8924	0.00%
2008-08-13	0	14.00	14.00	14.04	13.66	14.58	2,019,678	28,127,252	13.927	10.12	10.12	10.15	9.872	10.54	2,794,636	10.065	-4.11%
2008-08-12	0	14.60	14.56	14.60	14.00	14.88	2,373,360	34,238,762	14.426	10.55	10.52	10.55	10.12	10.75	3,284,027	10.426	2.96%
2008-08-11	0	14.18	14.18	14.20	13.78	15.18	1,359,265	19,439,156	14.301	10.25	10.25	10.26	9.959	10.97	1,880,820	10.335	-4.19%
2008-08-08	0	14.80	14.72	14.80	14.52	15.34	1,347,341	20,124,533	14.936	10.70	10.64	10.70	10.49	11.09	1,864,321	10.795	-3.52%
2008-08-07	0	15.34	15.30	15.34	15.10	16.66	2,249,322	34,889,507	15.511	11.09	11.06	11.09	10.91	12.04	3,112,395	11.210	-5.31%
2008-08-05	0	16.20	16.14	16.20	15.92	16.70	1,678,500	27,170,470	16.187	11.71	11.66	11.71	11.51	12.07	2,322,547	11.699	-2.64%
2008-08-04	0	16.64	16.64	16.84	16.50	17.10	318,000	5,331,160	16.765	12.03	12.03	12.17	11.92	12.36	440,018	12.116	-2.12%
2008-08-01	0	17.00	16.82	17.00	16.50	17.10	1,157,074	19,252,801	16.639	12.29	12.16	12.29	11.92	12.36	1,601,048	12.025	0.59%
2008-07-31	0	16.90	16.86	16.90	16.76	17.50	1,067,000	18,086,940	16.951	12.21	12.18	12.21	12.11	12.65	1,476,412	12.251	0.60%
2008-07-30	0	16.80	16.80	16.84	16.58	17.48	1,459,452	24,775,683	16.976	12.14	12.14	12.17	11.98	12.63	2,019,449	12.269	-1.75%
2008-07-29	0	17.10	17.06	17.10	17.00	17.40	578,000	9,869,680	17.076	12.36	12.33	12.36	12.29	12.57	799,781	12.340	-2.84%
2008-07-28	0	17.60	17.60	17.78	17.44	18.00	848,870	15,037,105	17.714	12.72	12.72	12.85	12.60	13.01	1,174,585	12.802	1.03%
2008-07-25	0	17.42	17.42	17.44	17.30	18.00	1,018,000	17,839,960	17.525	12.59	12.59	12.60	12.50	13.01	1,408,610	12.665	-3.22%
2008-07-24	0	18.00	17.82	18.04	17.50	18.20	1,933,321	34,571,403	17.882	13.01	12.88	13.04	12.65	13.15	2,675,144	12.923	2.74%
2008-07-23	0	17.52	17.52	17.56	17.22	17.60	1,910,000	33,291,760	17.430	12.66	12.66	12.69	12.44	12.72	2,642,874	12.597	1.51%
2008-07-22	0	17.26	17.22	17.26	17.18	17.50	1,029,000	17,800,540	17.299	12.47	12.44	12.47	12.42	12.65	1,423,831	12.502	0.00%
2008-07-21	0	17.26	17.20	17.26	17.00	18.00	1,470,000	25,385,280	17.269	12.47	12.43	12.47	12.29	13.01	2,034,045	12.480	3.35%
2008-07-18	0	16.70	16.70	16.78	16.52	17.28	1,215,000	20,395,300	16.786	12.07	12.07	12.13	11.94	12.49	1,681,200	12.131	-0.60%
2008-07-17	0	16.80	16.70	16.80	16.60	17.50	1,265,365	21,496,713	16.989	12.14	12.07	12.14	12.00	12.65	1,750,890	12.278	1.82%
2008-07-16	0	16.50	16.48	16.50	16.40	16.86	815,000	13,537,740	16.611	11.92	11.91	11.92	11.85	12.18	1,127,719	12.005	0.00%
2008-07-15	0	16.50	16.44	16.50	16.16	17.00	2,093,000	34,648,960	16.555	11.92	11.88	11.92	11.68	12.29	2,896,092	11.964	-3.85%
2008-07-14	0	17.16	17.16	17.40	17.10	17.90	1,732,000	30,276,560	17.481	12.40	12.40	12.57	12.36	12.94	2,396,575	12.633	-0.35%
2008-07-11	0	17.22	17.06	17.22	16.64	17.30	3,878,570	65,611,645	16.916	12.44	12.33	12.44	12.03	12.50	5,366,792	12.225	-0.46%
2008-07-10	0	17.30	17.24	17.30	15.42	17.70	3,014,516	50,373,455	16.710	12.50	12.46	12.50	11.14	12.79	4,171,197	12.076	7.99%
2008-07-09	0	16.02	16.02	16.20	15.60	16.26	2,680,650	42,989,622	16.037	11.58	11.58	11.71	11.27	11.75	3,709,226	11.590	4.71%
2008-07-08	0	15.30	15.24	15.30	15.02	15.96	2,276,144	34,693,280	15.242	11.06	11.01	11.06	10.85	11.53	3,149,509	11.015	-4.37%
2008-07-07	0	16.00	16.00	16.06	15.14	16.28	1,500,000	23,931,840	15.955	11.56	11.56	11.61	10.94	11.77	2,075,556	11.530	6.38%
2008-07-04	0	15.04	15.04	15.10	15.00	15.80	1,795,000	27,241,780	15.176	10.87	10.87	10.91	10.84	11.42	2,483,748	10.968	-3.59%
2008-07-03	0	15.60	15.52	15.60	14.50	16.20	3,714,638	57,230,862	15.407	11.27	11.22	11.27	10.48	11.71	5,139,959	11.134	2.63%
2008-07-02	0	15.20	15.14	15.20	15.10	16.20	2,399,000	36,711,180	15.303	10.99	10.94	10.99	10.91	11.71	3,319,505	11.059	-4.28%
2008-06-30	0	15.88	15.84	15.88	15.70	16.50	1,987,035	31,727,346	15.967	11.48	11.45	11.48	11.35	11.92	2,749,468	11.539	-1.98%
2008-06-27	0	16.20	16.20	16.22	16.10	16.88	3,816,000	61,913,800	16.225	11.71	11.71	11.72	11.64	12.20	5,280,214	11.726	-5.48%
2008-06-26	0	17.14	17.14	17.16	17.00	18.00	2,113,500	36,780,800	17.403	12.39	12.39	12.40	12.29	13.01	2,924,458	12.577	-4.25%
2008-06-25	0	17.90	17.88	17.92	17.50	17.94	759,500	13,514,440	17.794	12.94	12.92	12.95	12.65	12.97	1,050,923	12.860	2.29%
2008-06-24	0	17.50	17.50	17.52	17.50	18.10	1,076,000	18,999,740	17.658	12.65	12.65	12.66	12.65	13.08	1,488,865	12.761	-2.56%
2008-06-23	0	17.96	17.86	17.96	17.30	17.96	891,506	15,751,823	17.669	12.98	12.91	12.98	12.50	12.98	1,233,580	12.769	-0.77%
2008-06-20	0	18.10	18.10	18.16	18.00	18.86	1,451,000	26,702,940	18.403	13.08	13.08	13.12	13.01	13.63	2,007,754	13.300	-0.66%
2008-06-19	0	18.22	18.20	18.24	17.92	18.40	1,331,000	24,130,720	18.130	13.17	13.15	13.18	12.95	13.30	1,841,710	13.102	-2.67%
2008-06-18	0	18.72	18.72	18.74	18.30	19.16	2,534,100	47,060,418	18.571	13.53	13.53	13.54	13.23	13.85	3,506,444	13.421	-0.95%
2008-06-17	0	18.90	18.90	18.94	18.46	19.28	1,073,930	20,221,430	18.829	13.66	13.66	13.69	13.34	13.93	1,486,001	13.608	-0.21%
2008-06-16	0	18.94	18.90	18.94	18.02	19.34	2,468,729	46,726,601	18.927	13.69	13.66	13.69	13.02	13.98	3,415,990	13.679	5.93%
2008-06-13	0	17.88	17.88	17.90	17.88	18.92	2,640,420	48,029,006	18.190	12.92	12.92	12.94	12.92	13.67	3,653,559	13.146	-4.89%
2008-06-12	0	18.80	18.80	18.82	18.54	19.28	2,325,657	43,724,404	18.801	13.59	13.59	13.60	13.40	13.93	3,218,020	13.587	-4.47%
2008-06-11	0	19.68	19.68	19.70	19.30	19.82	1,823,000	35,647,040	19.554	14.22	14.22	14.24	13.95	14.32	2,522,492	14.132	0.92%
2008-06-10	0	19.50	19.50	19.52	19.30	20.80	2,699,500	52,873,730	19.586	14.09	14.09	14.11	13.95	15.03	3,735,308	14.155	-5.34%
2008-06-06	0	20.60	20.60	20.70	20.55	21.00	1,855,144	38,485,585	20.745	14.89	14.89	14.96	14.85	15.18	2,566,970	14.993	-1.20%
2008-06-05	0	20.85	20.75	20.85	20.40	21.00	1,190,200	24,648,980	20.710	15.07	15.00	15.07	14.74	15.18	1,646,884	14.967	1.71%
2008-06-04	0	20.50	20.50	20.75	20.50	21.70	2,536,000	53,313,300	21.023	14.82	14.82	15.00	14.82	15.68	3,509,073	15.193	-2.84%
2008-06-03	0	21.10	21.05	21.10	20.55	21.45	2,264,635	47,680,218	21.054	15.25	15.21	15.25	14.85	15.50	3,133,584	15.216	0.24%
2008-06-02	0	21.05	21.00	21.05	20.30	21.05	3,991,401	82,347,734	20.631	15.21	15.18	15.21	14.67	15.21	5,522,917	14.910	6.21%
2008-05-30	0	19.82	19.82	20.00	19.82	21.10	6,181,417	124,848,790	20.197	14.32	14.32	14.45	14.32	15.25	8,553,250	14.597	-3.79%
2008-05-29	0	20.60	20.60	20.65	20.50	21.20	2,343,000	48,564,500	20.727	14.89	14.89	14.92	14.82	15.32	3,242,018	14.980	-0.72%
2008-05-28	0	20.75	20.70	20.80	20.50	21.30	2,400,000	50,221,600	20.926	15.00	14.96	15.03	14.82	15.39	3,320,889	15.123	-2.81%
2008-05-27	0	21.35	21.35	21.50	20.80	21.65	671,000	14,333,500	21.361	15.43	15.43	15.54	15.03	15.65	928,465	15.438	2.15%
2008-05-26	0	20.90	20.85	20.90	20.50	21.15	2,182,900	45,476,905	20.833	15.10	15.07	15.10	14.82	15.29	3,020,487	15.056	-3.69%
2008-05-23	0	21.70	21.70	21.75	21.45	22.00	1,786,000	38,695,300	21.666	15.68	15.68	15.72	15.50	15.90	2,471,295	15.658	-1.36%
2008-05-22	0	22.00	21.95	22.00	21.65	22.45	1,993,000	43,749,350	21.952	15.90	15.86	15.90	15.65	16.22	2,757,722	15.864	-2.87%
2008-05-21	0	22.65	22.65	22.80	21.50	22.80	1,036,700	23,032,390	22.217	16.37	16.37	16.48	15.54	16.48	1,434,486	16.056	1.34%
2008-05-20	0	22.35	22.30	22.45	22.30	23.30	2,046,285	46,421,141	22.686	16.15	16.12	16.22	16.12	16.84	2,831,452	16.395	-1.76%
2008-05-19	0	22.75	22.75	22.85	22.50	23.40	929,084	21,230,168	22.851	16.44	16.44	16.51	16.26	16.91	1,285,577	16.514	-0.22%
2008-05-16	0	22.80	22.70	22.80	22.70	23.40	905,000	20,911,700	23.107	16.48	16.41	16.48	16.41	16.91	1,252,252	16.699	-1.08%
2008-05-15	0	23.05	23.00	23.05	23.00	24.50	2,098,934	48,915,646	23.305	16.66	16.62	16.66	16.62	17.71	2,904,303	16.842	0.22%
2008-05-14	0	23.00	22.95	23.00	22.00	23.30	4,366,367	98,440,641	22.545	16.62	16.59	16.62	15.90	16.84	6,041,759	16.293	6.24%
2008-05-13	0	21.65	21.65	21.80	20.95	21.90	3,450,078	74,471,448	21.585	15.65	15.65	15.75	15.14	15.83	4,773,886	15.600	-1.14%
2008-05-09	0	21.90	21.95	22.00	21.50	22.50	2,853,200	62,553,460	21.924	15.83	15.86	15.90	15.54	16.26	3,947,984	15.844	-3.10%
2008-05-08	0	22.60	22.60	22.85	22.10	22.95	1,343,000	30,383,200	22.623	16.33	16.33	16.51	15.97	16.59	1,858,314	16.350	-1.11%
2008-05-07	0	23.10	23.00	23.10	22.90	24.95	3,009,535	71,478,727	23.751	16.52	16.44	16.52	16.37	17.84	4,209,314	16.981	-5.52%
2008-05-06	0	24.45	24.40	24.45	24.20	25.00	2,372,872	58,472,905	24.642	17.48	17.45	17.48	17.30	17.87	3,318,839	17.618	1.03%
2008-05-05	0	24.20	24.20	24.25	22.90	25.20	3,988,857	96,093,207	24.090	17.30	17.30	17.34	16.37	18.02	5,579,051	17.224	6.84%
2008-05-02	0	22.65	22.65	22.70	22.30	22.90	1,612,930	36,585,897	22.683	16.19	16.19	16.23	15.94	16.37	2,255,939	16.218	2.03%
2008-04-30	0	22.20	22.05	22.30	21.60	22.70	1,884,000	41,603,700	22.083	15.87	15.77	15.94	15.44	16.23	2,635,074	15.788	0.45%
2008-04-29	0	22.10	22.10	22.15	20.90	22.15	3,317,495	72,301,329	21.794	15.80	15.80	15.84	14.94	15.84	4,640,045	15.582	5.74%
2008-04-28	0	20.90	20.70	20.95	20.60	21.45	3,583,000	75,002,820	20.933	14.94	14.80	14.98	14.73	15.34	5,011,396	14.966	0.48%
2008-04-25	0	20.80	20.65	20.85	20.45	20.85	1,940,354	40,003,004	20.616	14.87	14.76	14.91	14.62	14.91	2,713,894	14.740	0.97%
2008-04-24	0	20.60	20.50	20.55	20.00	20.60	4,825,806	98,140,010	20.337	14.73	14.66	14.69	14.30	14.73	6,749,658	14.540	4.36%
2008-04-23	0	19.74	19.64	19.70	19.64	20.10	3,140,000	62,109,260	19.780	14.11	14.04	14.08	14.04	14.37	4,391,790	14.142	-0.80%
2008-04-22	0	19.90	19.90	20.00	19.04	20.20	2,054,930	40,195,060	19.560	14.23	14.23	14.30	13.61	14.44	2,874,147	13.985	0.20%
2008-04-21	0	19.86	19.54	19.70	19.04	19.98	1,433,779	28,285,780	19.728	14.20	13.97	14.08	13.61	14.29	2,005,368	14.105	5.41%
2008-04-18	0	18.84	19.00	19.04	18.60	19.18	1,433,000	27,108,020	18.917	13.47	13.58	13.61	13.30	13.71	2,004,279	13.525	-1.36%
2008-04-17	0	19.10	19.08	19.10	18.66	19.28	2,698,076	51,264,755	19.000	13.66	13.64	13.66	13.34	13.78	3,773,689	13.585	0.53%
2008-04-16	0	19.00	18.96	18.98	18.84	20.70	5,214,000	99,362,400	19.057	13.58	13.56	13.57	13.47	14.80	7,292,609	13.625	-7.99%
2008-04-15	0	20.65	20.80	20.90	20.00	22.00	1,273,600	25,968,440	20.390	14.76	14.87	14.94	14.30	15.73	1,781,332	14.578	0.98%
2008-04-14	0	20.45	20.30	20.50	20.20	20.90	1,375,000	28,188,200	20.501	14.62	14.51	14.66	14.44	14.94	1,923,156	14.657	-5.32%
2008-04-11	0	21.60	21.50	21.60	20.60	21.75	1,600,873	33,915,958	21.186	15.44	15.37	15.44	14.73	15.55	2,239,076	15.147	5.11%
2008-04-10	0	20.55	20.50	20.55	19.70	20.95	1,304,000	26,468,720	20.298	14.69	14.66	14.69	14.08	14.98	1,823,852	14.513	-0.48%
2008-04-09	0	20.65	20.50	20.95	20.50	21.70	1,586,000	33,285,200	20.987	14.76	14.66	14.98	14.66	15.51	2,218,273	15.005	-5.06%
2008-04-08	0	21.75	21.75	21.80	21.75	22.90	1,838,022	40,838,498	22.219	15.55	15.55	15.59	15.55	16.37	2,570,766	15.886	-4.19%
2008-04-07	0	22.70	22.60	22.70	22.25	23.30	1,059,652	24,240,596	22.876	16.23	16.16	16.23	15.91	16.66	1,482,092	16.356	-0.44%
2008-04-03	0	22.80	22.50	22.95	21.95	22.95	2,304,000	51,608,500	22.400	16.30	16.09	16.41	15.69	16.41	3,222,511	16.015	2.01%
2008-04-02	0	22.35	22.25	22.40	21.50	23.10	3,793,000	84,567,372	22.296	15.98	15.91	16.02	15.37	16.52	5,305,114	15.941	3.00%
2008-04-01	0	21.70	21.55	21.70	21.45	23.30	2,481,000	55,878,600	22.523	15.51	15.41	15.51	15.34	16.66	3,470,073	16.103	-5.65%
2008-03-31	0	23.00	22.95	23.05	22.80	23.30	1,040,000	23,992,000	23.069	16.44	16.41	16.48	16.30	16.66	1,454,606	16.494	-0.22%
2008-03-28	0	23.05	23.15	23.20	20.80	23.20	3,019,000	67,506,100	22.360	16.48	16.55	16.59	14.87	16.59	4,222,552	15.987	5.98%
2008-03-27	0	21.75	21.60	21.80	20.70	22.45	783,777	16,791,627	21.424	15.55	15.44	15.59	14.80	16.05	1,096,237	15.318	4.57%
2008-03-26	0	20.80	20.55	20.80	19.82	21.50	1,171,572	24,396,137	20.823	14.87	14.69	14.87	14.17	15.37	1,638,630	14.888	3.48%
2008-03-25	0	20.10	20.00	20.35	19.44	21.00	1,826,000	37,241,090	20.395	14.37	14.30	14.55	13.90	15.01	2,553,952	14.582	5.79%
2008-03-20	0	19.00	18.82	19.00	18.00	19.84	1,951,525	37,723,020	19.330	13.58	13.46	13.58	12.87	14.19	2,729,518	13.820	-6.17%
2008-03-19	0	20.25	19.90	20.30	18.64	20.30	3,219,144	63,480,571	19.720	14.48	14.23	14.51	13.33	14.51	4,502,485	14.099	13.51%
2008-03-18	0	17.84	17.84	17.86	16.40	19.04	2,648,062	45,644,257	17.237	12.76	12.76	12.77	11.73	13.61	3,703,736	12.324	-3.04%
2008-03-17	0	18.40	18.32	18.40	17.70	19.76	1,495,777	27,208,763	18.190	13.16	13.10	13.16	12.65	14.13	2,092,082	13.006	-9.36%
2008-03-14	0	20.30	20.25	20.30	20.15	21.10	1,352,436	28,008,725	20.710	14.51	14.48	14.51	14.41	15.09	1,891,597	14.807	-1.69%
2008-03-13	0	20.65	20.60	20.65	20.60	21.25	2,040,008	42,300,164	20.735	14.76	14.73	14.76	14.73	15.19	2,853,276	14.825	-1.43%
2008-03-12	0	20.95	20.75	20.95	20.10	21.30	2,975,817	62,089,753	20.865	14.98	14.84	14.98	14.37	15.23	4,162,154	14.918	5.38%
2008-03-11	0	19.88	19.88	19.98	19.50	20.40	2,636,675	52,405,970	19.876	14.21	14.21	14.29	13.94	14.59	3,687,810	14.211	-0.50%
2008-03-10	0	19.98	19.86	20.10	19.40	21.00	4,877,000	96,807,860	19.850	14.29	14.20	14.37	13.87	15.01	6,821,261	14.192	-6.20%
2008-03-07	0	21.30	21.25	21.30	20.85	21.60	2,239,692	47,982,273	21.424	15.23	15.19	15.23	14.91	15.44	3,132,566	15.317	-2.52%
2008-03-06	0	21.85	21.60	21.85	21.15	22.00	3,107,700	67,066,235	21.581	15.62	15.44	15.62	15.12	15.73	4,346,613	15.430	3.31%
2008-03-05	0	21.15	21.15	21.20	21.00	22.00	1,666,000	35,369,000	21.230	15.12	15.12	15.16	15.01	15.73	2,330,166	15.179	-3.86%
2008-03-04	0	22.00	21.65	22.05	21.00	22.45	2,721,490	58,990,435	21.676	15.73	15.48	15.77	15.01	16.05	3,806,437	15.498	-1.12%
2008-03-03	0	22.25	22.20	22.25	22.00	22.80	3,728,000	83,817,280	22.483	15.91	15.87	15.91	15.73	16.30	5,214,201	16.075	-3.68%
2008-02-29	0	23.10	23.05	23.10	23.00	23.45	3,230,000	74,833,324	23.168	16.52	16.48	16.52	16.44	16.77	4,517,669	16.565	-1.91%
2008-02-28	0	23.55	23.75	23.80	22.80	23.85	3,445,000	80,070,000	23.242	16.84	16.98	17.02	16.30	17.05	4,818,381	16.618	0.00%
2008-02-27	0	23.55	23.50	23.55	22.60	23.85	3,744,100	87,158,355	23.279	16.84	16.80	16.84	16.16	17.05	5,236,720	16.644	3.97%
2008-02-26	0	22.65	22.55	22.65	22.25	23.05	1,957,000	44,212,746	22.592	16.19	16.12	16.19	15.91	16.48	2,737,176	16.153	0.00%
2008-02-25	0	22.65	22.65	22.70	22.20	23.50	1,803,000	40,596,700	22.516	16.19	16.19	16.23	15.87	16.80	2,521,782	16.098	-1.95%
2008-02-22	0	23.10	23.20	23.25	22.50	23.40	2,905,000	66,442,050	22.872	16.52	16.59	16.62	16.09	16.73	4,063,105	16.353	-1.28%
2008-02-21	0	23.40	23.40	23.45	23.20	25.35	5,733,000	136,491,952	23.808	16.73	16.73	16.77	16.59	18.12	8,018,513	17.022	-6.02%
2008-02-20	0	24.90	24.85	24.90	24.80	26.20	2,664,000	67,056,700	25.171	17.80	17.77	17.80	17.73	18.73	3,726,028	17.997	-3.49%
2008-02-19	0	25.80	25.80	26.00	25.60	26.95	3,906,100	101,634,680	26.019	18.45	18.45	18.59	18.30	19.27	5,463,302	18.603	-3.91%
2008-02-18	0	26.85	26.80	27.00	26.60	28.20	870,000	23,602,700	27.130	19.20	19.16	19.30	19.02	20.16	1,216,833	19.397	-3.24%
2008-02-15	0	27.75	27.70	27.75	26.80	27.75	534,000	14,623,400	27.385	19.84	19.80	19.84	19.16	19.84	746,884	19.579	-0.54%
2008-02-14	0	27.90	27.85	27.90	27.30	28.00	3,020,000	84,496,500	27.979	19.95	19.91	19.95	19.52	20.02	4,223,951	20.004	3.33%
2008-02-13	0	27.00	27.00	27.10	26.45	27.50	2,714,774	73,517,319	27.080	19.30	19.30	19.38	18.91	19.66	3,797,043	19.362	1.89%
2008-02-12	0	26.50	26.35	26.50	25.10	26.80	1,795,282	47,074,650	26.221	18.95	18.84	18.95	17.95	19.16	2,510,988	18.747	3.52%
2008-02-11	0	25.60	25.30	25.70	24.60	25.70	1,098,250	27,740,425	25.259	18.30	18.09	18.37	17.59	18.37	1,536,077	18.059	0.39%
2008-02-06	0	25.50	25.50	25.75	25.00	25.80	1,871,000	47,638,800	25.462	18.23	18.23	18.41	17.87	18.45	2,616,891	18.204	-5.20%
2008-02-05	0	26.90	26.80	26.90	26.60	27.20	1,206,000	32,401,500	26.867	19.23	19.16	19.23	19.02	19.45	1,686,783	19.209	-2.18%
2008-02-04	0	27.50	27.50	27.65	27.15	28.00	1,406,479	38,698,073	27.514	19.66	19.66	19.77	19.41	20.02	1,967,185	19.672	1.85%
2008-02-01	0	27.00	26.85	27.00	26.30	27.50	2,558,000	69,162,800	27.038	19.30	19.20	19.30	18.80	19.66	3,577,770	19.331	0.37%
2008-01-31	0	26.90	26.50	26.90	25.55	27.25	2,901,818	77,364,902	26.661	19.23	18.95	19.23	18.27	19.48	4,058,654	19.062	1.32%
2008-01-30	0	26.55	26.55	26.70	26.50	28.00	2,746,000	74,864,900	27.263	18.98	18.98	19.09	18.95	20.02	3,840,718	19.492	-0.56%
2008-01-29	0	26.70	26.65	26.70	26.50	27.55	1,352,342	36,477,567	26.974	19.09	19.05	19.09	18.95	19.70	1,891,465	19.285	0.19%
2008-01-28	0	26.65	26.50	26.65	25.95	27.00	1,852,000	48,959,200	26.436	19.05	18.95	19.05	18.55	19.30	2,590,317	18.901	-3.96%
2008-01-25	0	27.75	27.60	27.80	27.05	28.90	5,340,000	148,606,798	27.829	19.84	19.73	19.88	19.34	20.66	7,468,840	19.897	4.72%
2008-01-24	0	26.50	26.40	26.50	26.35	28.00	3,734,000	102,463,200	27.441	18.95	18.88	18.95	18.84	20.02	5,222,593	19.619	2.32%
2008-01-23	0	25.90	25.50	26.00	24.50	27.90	3,981,299	102,799,019	25.820	18.52	18.23	18.59	17.52	19.95	5,568,480	18.461	7.69%
2008-01-22	0	24.05	23.55	24.05	22.80	26.00	4,150,602	99,564,320	23.988	17.20	16.84	17.20	16.30	18.59	5,805,277	17.151	-13.33%
2008-01-21	0	27.75	27.75	27.85	27.50	28.80	2,042,000	57,395,400	28.107	19.84	19.84	19.91	19.66	20.59	2,856,062	20.096	-1.77%
2008-01-18	0	28.25	28.20	28.50	26.90	29.00	2,546,330	72,457,671	28.456	20.20	20.16	20.38	19.23	20.73	3,561,448	20.345	-2.59%
2008-01-17	0	29.00	29.00	29.05	27.60	31.90	3,143,690	91,057,252	28.965	20.73	20.73	20.77	19.73	22.81	4,396,951	20.709	-4.92%
2008-01-16	0	30.50	30.50	30.70	29.60	31.90	2,454,000	74,484,100	30.352	21.81	21.81	21.95	21.16	22.81	3,432,310	21.701	-6.73%
2008-01-15	0	32.70	32.50	32.70	32.60	34.10	3,167,843	105,187,959	33.205	23.38	23.24	23.38	23.31	24.38	4,430,733	23.741	-3.25%
2008-01-14	0	33.80	33.45	34.00	32.55	33.80	3,317,894	110,404,404	33.275	24.17	23.92	24.31	23.27	24.17	4,640,603	23.791	0.00%
2008-01-11	0	33.80	33.45	33.80	33.00	34.50	3,659,388	123,036,898	33.622	24.17	23.92	24.17	23.59	24.67	5,118,236	24.039	4.00%
2008-01-10	0	32.50	32.50	32.80	32.30	34.50	3,960,286	131,677,267	33.249	23.24	23.24	23.45	23.09	24.67	5,539,090	23.772	-8.19%
2008-01-09	0	35.40	35.00	35.40	31.00	36.25	1,828,000	61,415,400	33.597	25.31	25.02	25.31	22.16	25.92	2,556,749	24.021	11.15%
2008-01-08	0	31.85	31.50	31.90	30.85	32.50	2,437,530	77,543,301	31.812	22.77	22.52	22.81	22.06	23.24	3,409,274	22.745	1.11%
2008-01-07	0	31.50	31.50	32.00	30.50	32.00	3,131,000	97,619,050	31.178	22.52	22.52	22.88	21.81	22.88	4,379,202	22.292	-2.17%
2008-01-04	0	32.20	32.30	32.40	29.20	32.40	3,670,400	113,565,860	30.941	23.02	23.09	23.17	20.88	23.17	5,133,639	22.122	9.90%
2008-01-03	0	29.30	29.30	29.45	25.90	30.50	5,684,139	162,190,868	28.534	20.95	20.95	21.06	18.52	21.81	7,950,173	20.401	9.33%
2008-01-02	0	26.80	26.65	26.85	25.70	27.00	1,251,056	33,226,367	26.559	19.16	19.05	19.20	18.37	19.30	1,749,801	18.989	2.29%
2007-12-31	0	26.20	26.25	26.30	25.80	26.25	560,000	14,567,400	26.013	18.73	18.77	18.80	18.45	18.77	783,249	18.599	2.34%
2007-12-28	0	25.60	25.55	26.05	25.50	26.25	1,054,000	27,271,200	25.874	18.30	18.27	18.62	18.23	18.77	1,474,187	18.499	-3.03%
2007-12-27	0	26.40	26.30	26.35	25.55	26.70	900,000	23,798,100	26.442	18.88	18.80	18.84	18.27	19.09	1,258,793	18.905	0.57%
2007-12-24	0	26.25	26.10	26.30	25.40	26.50	493,298	12,895,868	26.142	18.77	18.66	18.80	18.16	18.95	689,956	18.691	3.75%
2007-12-21	0	25.30	25.25	25.30	25.00	25.30	1,008,000	25,442,560	25.241	18.09	18.05	18.09	17.87	18.09	1,409,848	18.046	0.00%
2007-12-20	0	25.30	25.10	25.20	24.20	25.40	756,000	18,992,700	25.123	18.09	17.95	18.02	17.30	18.16	1,057,386	17.962	0.20%
2007-12-19	0	25.25	25.20	25.30	24.85	25.60	1,107,251	27,786,460	25.095	18.05	18.02	18.09	17.77	18.30	1,548,667	17.942	1.20%
2007-12-18	0	24.95	24.95	25.15	24.10	25.20	1,744,000	43,397,700	24.884	17.84	17.84	17.98	17.23	18.02	2,439,262	17.791	-2.35%
2007-12-17	0	25.55	25.50	25.55	25.50	26.50	904,827	23,497,413	25.969	18.27	18.23	18.27	18.23	18.95	1,265,545	18.567	-2.85%
2007-12-14	0	26.30	26.10	26.30	25.50	26.90	2,300,000	60,505,400	26.307	18.80	18.66	18.80	18.23	19.23	3,216,916	18.809	-0.19%
2007-12-13	0	26.35	26.30	26.50	25.60	26.70	1,588,000	41,666,900	26.239	18.84	18.80	18.95	18.30	19.09	2,221,071	18.760	2.93%
2007-12-12	0	25.60	25.60	25.85	25.10	26.00	1,693,464	43,364,389	25.607	18.30	18.30	18.48	17.95	18.59	2,368,579	18.308	-1.92%
2007-12-11	0	26.10	26.05	26.10	25.90	26.55	806,000	21,073,800	26.146	18.66	18.62	18.66	18.52	18.98	1,127,319	18.694	0.00%
2007-12-10	0	26.10	26.10	26.45	26.00	27.20	928,000	24,526,800	26.430	18.66	18.66	18.91	18.59	19.45	1,297,956	18.896	-3.15%
2007-12-07	0	26.95	26.95	27.00	26.50	27.30	899,074	24,328,870	27.060	19.27	19.27	19.30	18.95	19.52	1,257,498	19.347	0.94%
2007-12-06	0	26.70	26.70	26.80	25.90	26.70	1,160,000	30,663,500	26.434	19.09	19.09	19.16	18.52	19.09	1,622,445	18.900	3.89%
2007-12-05	0	25.70	25.40	25.90	24.30	25.70	1,016,350	25,662,021	25.249	18.37	18.16	18.52	17.37	18.37	1,421,527	18.052	2.39%
2007-12-04	0	25.10	25.10	25.20	25.05	26.45	926,716	23,890,744	25.780	17.95	17.95	18.02	17.91	18.91	1,296,160	18.432	-4.74%
2007-12-03	0	26.35	26.35	26.40	26.20	27.50	1,063,716	27,698,600	26.039	18.84	18.84	18.88	18.73	19.66	1,487,776	18.617	-0.57%
2007-11-30	0	26.50	25.95	26.60	24.85	26.60	2,944,000	76,510,300	25.989	18.95	18.55	19.02	17.77	19.02	4,117,653	18.581	3.11%
2007-11-29	0	25.70	25.65	25.70	24.40	26.00	1,827,530	46,679,212	25.542	18.37	18.34	18.37	17.45	18.59	2,556,092	18.262	5.33%
2007-11-28	0	24.40	24.25	24.50	24.10	24.95	1,069,067	26,152,280	24.463	17.45	17.34	17.52	17.23	17.84	1,495,260	17.490	0.41%
2007-11-27	0	24.30	24.20	24.35	23.60	25.00	1,069,794	26,000,298	24.304	17.37	17.30	17.41	16.87	17.87	1,496,277	17.377	-2.80%
2007-11-26	0	25.00	24.95	25.00	23.80	25.00	2,112,000	52,095,000	24.666	17.87	17.84	17.87	17.02	17.87	2,953,968	17.636	5.49%
2007-11-23	0	23.70	23.70	23.80	23.30	24.30	602,000	14,294,800	23.746	16.94	16.94	17.02	16.66	17.37	841,993	16.977	0.00%
2007-11-22	0	23.70	23.50	23.75	22.50	25.00	1,176,000	28,139,000	23.928	16.94	16.80	16.98	16.09	17.87	1,644,823	17.108	-1.25%
2007-11-21	0	24.00	24.00	24.05	23.80	24.70	1,666,000	40,150,100	24.100	17.16	17.16	17.20	17.02	17.66	2,330,166	17.231	-0.41%
2007-11-20	0	24.10	24.10	24.45	23.65	25.00	2,597,000	62,542,250	24.082	17.23	17.23	17.48	16.91	17.87	3,632,318	17.218	-2.03%
2007-11-19	0	24.60	24.50	24.60	22.90	25.00	1,656,000	40,238,600	24.299	17.59	17.52	17.59	16.37	17.87	2,316,180	17.373	4.68%
2007-11-16	0	23.50	23.05	23.50	22.90	24.50	2,923,098	67,584,001	23.121	16.80	16.48	16.80	16.37	17.52	4,088,418	16.531	-1.05%
2007-11-15	0	23.75	23.55	23.75	23.50	25.10	1,452,000	35,553,600	24.486	16.98	16.84	16.98	16.80	17.95	2,030,853	17.507	-5.00%
2007-11-14	0	25.00	24.90	25.00	23.85	25.00	1,234,542	29,934,779	24.248	17.87	17.80	17.87	17.05	17.87	1,726,703	17.336	7.76%
2007-11-13	0	23.20	23.20	23.30	22.70	23.55	1,261,593	29,136,886	23.095	16.59	16.59	16.66	16.23	16.84	1,764,539	16.512	0.65%
2007-11-12	0	23.05	23.00	23.10	22.70	26.00	1,330,500	32,012,800	24.061	16.48	16.44	16.52	16.23	18.59	1,860,916	17.203	-7.24%
2007-11-09	1	-	-	-	-	-	0	0	-	17.77	-	-	-	-	0	-	0.00%
2007-11-08	0	24.85	24.95	25.10	23.50	25.40	2,254,694	55,128,717	24.451	17.77	17.84	17.95	16.80	18.16	3,153,548	17.481	-1.78%
2007-11-07	0	25.30	25.40	25.85	25.15	25.95	1,335,584	34,172,349	25.586	18.09	18.16	18.48	17.98	18.55	1,868,027	18.293	0.60%
2007-11-06	0	25.15	25.10	25.15	25.00	26.00	1,843,834	46,432,718	25.183	17.98	17.95	17.98	17.87	18.59	2,578,895	18.005	0.60%
2007-11-05	0	25.00	25.00	25.05	25.00	26.50	1,250,000	31,839,650	25.472	17.87	17.87	17.91	17.87	18.95	1,748,324	18.212	-4.03%
2007-11-02	0	26.05	26.00	26.05	26.00	27.00	1,477,934	38,831,892	26.274	18.62	18.59	18.62	18.59	19.30	2,067,126	18.785	-4.40%
2007-11-01	0	27.25	27.25	27.40	26.00	27.80	970,144	26,157,803	26.963	19.48	19.48	19.59	18.59	19.88	1,356,901	19.278	-0.73%
2007-10-31	0	27.45	27.25	27.45	27.00	27.60	985,572	26,863,552	27.257	19.63	19.48	19.63	19.30	19.73	1,378,479	19.488	-0.54%
2007-10-30	0	27.60	27.60	27.70	27.10	27.80	1,244,973	34,325,078	27.571	19.73	19.73	19.80	19.38	19.88	1,741,293	19.712	1.85%
2007-10-29	0	27.10	27.00	27.30	27.00	27.90	1,031,513	28,221,937	27.360	19.38	19.30	19.52	19.30	19.95	1,442,735	19.561	0.37%
2007-10-26	0	27.00	26.90	27.00	26.90	28.00	1,047,018	28,617,581	27.332	19.30	19.23	19.30	19.23	20.02	1,464,421	19.542	-1.64%
2007-10-25	0	27.45	27.25	27.45	26.60	27.50	2,176,000	59,162,300	27.189	19.63	19.48	19.63	19.02	19.66	3,043,482	19.439	3.39%
2007-10-24	0	26.55	26.50	26.60	26.40	27.80	3,011,653	81,528,944	27.071	18.98	18.95	19.02	18.88	19.88	4,212,276	19.355	2.51%
2007-10-23	0	25.90	25.90	26.00	24.60	28.00	1,894,174	49,212,748	25.981	18.52	18.52	18.59	17.59	20.02	2,649,304	18.576	5.28%
2007-10-22	0	24.60	24.60	24.65	24.50	25.35	2,204,582	54,686,913	24.806	17.59	17.59	17.62	17.52	18.12	3,083,459	17.736	-4.65%
2007-10-18	0	25.80	25.80	26.00	25.80	28.50	2,532,250	67,248,350	26.557	18.45	18.45	18.59	18.45	20.38	3,541,755	18.987	-2.64%
2007-10-17	0	26.50	26.55	26.60	25.65	26.60	1,882,433	48,918,688	25.987	18.95	18.98	19.02	18.34	19.02	2,632,882	18.580	1.92%
2007-10-16	0	26.00	25.95	26.00	25.80	27.05	1,910,000	50,653,000	26.520	18.59	18.55	18.59	18.45	19.34	2,671,439	18.961	-4.59%
2007-10-15	0	27.25	27.00	27.30	26.80	27.40	1,556,000	42,073,500	27.040	19.48	19.30	19.52	19.16	19.59	2,176,314	19.332	-0.55%
2007-10-12	0	27.40	27.30	27.45	27.10	28.20	1,642,250	45,109,750	27.468	19.59	19.52	19.63	19.38	20.16	2,296,948	19.639	-1.44%
2007-10-11	0	27.80	27.80	28.30	27.60	28.50	1,439,018	40,490,408	28.138	19.88	19.88	20.23	19.73	20.38	2,012,696	20.118	0.54%
2007-10-10	0	27.65	27.45	27.65	26.80	29.30	1,253,334	34,858,769	27.813	19.77	19.63	19.77	19.16	20.95	1,752,987	19.885	1.47%
2007-10-09	0	27.25	27.25	27.35	26.65	28.15	1,056,000	28,850,700	27.321	19.48	19.48	19.55	19.05	20.13	1,476,984	19.534	-1.80%
2007-10-08	0	27.75	27.75	28.15	27.00	28.90	1,395,358	39,277,703	28.149	19.84	19.84	20.13	19.30	20.66	1,951,630	20.126	1.28%
2007-10-05	0	27.40	27.40	27.45	26.50	27.45	821,000	22,176,050	27.011	19.59	19.59	19.63	18.95	19.63	1,148,299	19.312	6.41%
2007-10-04	0	25.75	25.65	25.75	25.50	27.90	2,203,447	58,153,308	26.392	18.41	18.34	18.41	18.23	19.95	3,081,871	18.869	-7.71%
2007-10-03	0	27.90	27.90	27.95	26.80	29.95	1,571,654	44,884,546	28.559	19.95	19.95	19.98	19.16	21.41	2,198,208	20.419	-4.45%
2007-10-02	0	29.20	29.00	29.20	28.45	30.50	2,865,522	83,920,102	29.286	20.88	20.73	20.88	20.34	21.81	4,007,889	20.939	3.18%
2007-09-28	0	28.30	28.35	28.45	27.50	28.45	1,566,000	43,754,000	27.940	20.23	20.27	20.34	19.66	20.34	2,190,300	19.976	1.62%
2007-09-27	0	27.85	27.70	28.00	27.70	28.50	2,736,770	76,862,996	28.085	19.91	19.80	20.02	19.80	20.38	3,827,808	20.080	-0.54%
2007-09-25	0	28.00	27.60	28.00	27.45	28.20	895,387	24,895,186	27.804	20.02	19.73	20.02	19.63	20.16	1,252,341	19.879	-0.71%
2007-09-24	0	28.20	28.00	28.20	27.70	28.70	1,688,000	47,609,300	28.205	20.16	20.02	20.16	19.80	20.52	2,360,937	20.165	0.71%
2007-09-21	0	28.00	27.95	28.00	27.40	28.30	1,973,350	55,269,194	28.008	20.02	19.98	20.02	19.59	20.23	2,760,044	20.025	-0.71%
2007-09-20	0	28.20	27.75	28.20	27.40	29.40	1,876,344	53,562,994	28.546	20.16	19.84	20.16	19.59	21.02	2,624,366	20.410	0.00%
2007-09-19	0	28.20	28.10	28.30	27.20	28.50	2,313,825	65,082,461	28.128	20.16	20.09	20.23	19.45	20.38	3,236,252	20.110	4.06%
2007-09-18	0	27.10	27.10	27.20	25.45	27.20	1,683,624	44,420,012	26.384	19.38	19.38	19.45	18.20	19.45	2,354,816	18.863	4.84%
2007-09-17	0	25.85	25.80	25.85	25.75	26.60	1,246,000	32,551,700	26.125	18.48	18.45	18.48	18.41	19.02	1,742,729	18.679	-1.52%
2007-09-14	0	26.25	26.05	26.25	25.20	26.95	2,941,572	76,829,465	26.119	18.77	18.62	18.77	18.02	19.27	4,114,257	18.674	0.19%
2007-09-13	0	26.20	26.05	26.45	25.80	26.95	1,008,502	26,537,678	26.314	18.73	18.62	18.91	18.45	19.27	1,410,551	18.814	-0.95%
2007-09-12	0	26.45	26.00	26.45	25.85	26.55	1,020,037	26,813,069	26.286	18.91	18.59	18.91	18.48	18.98	1,426,684	18.794	1.73%
2007-09-11	0	26.00	25.85	25.95	25.55	26.75	716,000	18,605,600	25.985	18.59	18.48	18.55	18.27	19.13	1,001,440	18.579	0.58%
2007-09-10	0	25.85	25.90	26.00	25.30	26.50	1,501,420	38,847,072	25.874	18.48	18.52	18.59	18.09	18.95	2,099,975	18.499	-2.82%
2007-09-07	0	26.60	26.55	26.80	26.35	27.10	1,524,900	40,726,490	26.708	19.02	18.98	19.16	18.84	19.38	2,132,815	19.095	-1.12%
2007-09-06	0	26.90	26.85	26.90	26.45	27.30	1,267,300	34,091,000	26.900	19.23	19.20	19.23	18.91	19.52	1,772,521	19.233	-2.89%
2007-09-05	0	27.70	27.00	27.70	26.90	29.30	2,717,228	76,047,563	27.987	19.80	19.30	19.80	19.23	20.95	3,800,476	20.010	3.75%
2007-09-04	0	26.70	26.50	26.70	26.20	26.90	1,116,000	29,751,600	26.659	19.09	18.95	19.09	18.73	19.23	1,560,904	19.060	1.52%
2007-09-03	0	26.30	26.20	26.30	25.80	27.10	2,053,430	54,441,153	26.512	18.80	18.73	18.80	18.45	19.38	2,872,049	18.956	-3.31%
2007-08-31	0	27.20	27.15	27.20	25.90	27.90	3,443,015	93,881,722	27.267	19.45	19.41	19.45	18.52	19.95	4,815,604	19.495	-2.68%
2007-08-30	0	27.95	27.45	27.90	26.60	29.90	2,841,502	81,013,304	28.511	19.98	19.63	19.95	19.02	21.38	3,974,293	20.384	-0.89%
2007-08-29	0	28.20	27.80	28.20	24.40	28.30	3,119,676	81,430,311	26.102	20.16	19.88	20.16	17.45	20.23	4,363,363	18.662	8.46%
2007-08-28	0	26.00	25.90	26.00	23.50	29.00	8,166,000	212,063,020	25.969	18.59	18.52	18.59	16.80	20.73	11,421,451	18.567	13.79%
2007-08-27	0	22.85	22.85	22.90	21.10	22.85	3,073,358	68,630,641	22.331	16.34	16.34	16.37	15.09	16.34	4,298,580	15.966	9.86%
2007-08-24	0	20.80	21.00	21.05	19.00	21.50	3,034,358	61,469,501	20.258	14.87	15.01	15.05	13.58	15.37	4,244,033	14.484	1.22%
2007-08-23	0	20.55	20.50	20.55	19.92	21.00	2,947,644	60,481,883	20.519	14.69	14.66	14.69	14.24	15.01	4,122,749	14.670	3.47%
2007-08-22	0	19.86	19.76	19.86	19.60	20.10	4,393,700	87,314,276	19.873	14.20	14.13	14.20	14.01	14.37	6,145,289	14.208	0.40%
2007-08-21	0	19.78	19.70	19.78	19.04	19.80	6,684,975	130,415,418	19.509	14.14	14.08	14.14	13.61	14.16	9,350,001	13.948	4.11%
2007-08-20	0	19.00	18.96	19.00	17.62	19.08	2,147,358	39,654,621	18.467	13.58	13.56	13.58	12.60	13.64	3,003,422	13.203	10.08%
2007-08-17	0	17.26	17.16	17.28	16.10	18.00	3,953,000	66,338,800	16.782	12.34	12.27	12.35	11.51	12.87	5,528,900	11.999	-3.58%
2007-08-16	0	17.90	17.86	17.90	17.80	18.72	3,723,000	68,263,480	18.336	12.80	12.77	12.80	12.73	13.38	5,207,208	13.109	-4.69%
2007-08-15	0	18.78	18.74	18.78	18.40	18.98	4,695,830	88,103,998	18.762	13.43	13.40	13.43	13.16	13.57	6,567,866	13.414	-0.32%
2007-08-14	0	18.84	18.82	18.86	18.80	19.00	1,714,000	32,662,640	19.056	13.47	13.46	13.48	13.44	13.58	2,397,302	13.625	0.11%
2007-08-13	0	18.82	18.80	18.88	18.80	19.36	1,680,833	31,947,850	19.007	13.46	13.44	13.50	13.44	13.84	2,350,912	13.590	-2.79%
2007-08-10	0	19.36	19.36	19.40	17.50	19.36	1,864,000	34,888,680	18.717	13.84	13.84	13.87	12.51	13.84	2,607,101	13.382	1.04%
2007-08-09	0	19.16	19.10	19.14	18.40	19.20	6,223,572	117,887,928	18.942	13.70	13.66	13.68	13.16	13.73	8,704,656	13.543	3.01%
2007-08-08	0	18.60	18.42	18.60	18.20	18.60	1,083,700	19,986,042	18.442	13.30	13.17	13.30	13.01	13.30	1,515,727	13.186	2.31%
2007-08-07	0	18.18	18.20	18.42	17.80	18.60	3,691,700	67,146,950	18.189	13.00	13.01	13.17	12.73	13.30	5,163,430	13.004	-0.33%
2007-08-06	0	18.24	18.24	18.26	18.00	18.58	2,400,000	43,799,480	18.250	13.04	13.04	13.06	12.87	13.28	3,356,782	13.048	-2.04%
2007-08-03	0	18.62	18.58	18.62	18.14	18.74	3,896,000	72,072,440	18.499	13.31	13.28	13.31	12.97	13.40	5,449,176	13.226	2.87%
2007-08-02	0	18.10	18.10	18.12	17.48	18.22	4,504,984	80,569,094	17.884	12.94	12.94	12.96	12.50	13.03	6,300,937	12.787	3.67%
2007-08-01	0	17.46	17.40	17.54	17.36	17.88	2,265,000	39,903,820	17.618	12.48	12.44	12.54	12.41	12.78	3,167,963	12.596	-4.38%
2007-07-31	0	18.26	18.24	18.28	17.70	18.36	1,338,716	24,165,013	18.051	13.06	13.04	13.07	12.65	13.13	1,872,407	12.906	3.28%
2007-07-30	0	17.68	17.66	17.70	17.30	17.92	2,061,688	36,125,931	17.523	12.64	12.63	12.65	12.37	12.81	2,883,599	12.528	0.34%
2007-07-27	0	17.62	17.60	17.62	17.60	18.22	2,877,000	51,372,760	17.856	12.60	12.58	12.60	12.58	13.03	4,023,942	12.767	-3.61%
2007-07-26	0	18.28	18.26	18.28	18.24	19.02	2,250,000	41,754,560	18.558	13.07	13.06	13.07	13.04	13.60	3,146,983	13.268	-2.87%
2007-07-25	0	18.82	18.48	18.82	18.14	18.90	4,749,154	88,128,100	18.557	13.46	13.21	13.46	12.97	13.51	6,642,448	13.267	-0.11%
2007-07-24	0	18.84	18.82	18.84	18.36	18.94	4,700,717	86,602,742	18.423	13.47	13.46	13.47	13.13	13.54	6,574,701	13.172	2.61%
2007-07-23	0	18.36	18.36	18.48	18.26	18.62	791,814	14,658,818	18.513	13.13	13.13	13.21	13.06	13.31	1,107,478	13.236	0.55%
2007-07-20	0	18.26	18.16	18.26	17.90	18.42	1,097,935	20,023,147	18.237	13.06	12.98	13.06	12.80	13.17	1,535,637	13.039	1.22%
2007-07-19	0	18.04	18.02	18.04	17.80	18.20	1,925,000	34,713,800	18.033	12.90	12.88	12.90	12.73	13.01	2,692,419	12.893	0.00%
2007-07-18	0	18.04	18.02	18.04	18.00	18.50	2,928,000	53,007,980	18.104	12.90	12.88	12.90	12.87	13.23	4,095,274	12.944	-0.44%
2007-07-17	0	18.12	18.12	18.14	18.00	18.32	2,747,560	49,902,560	18.163	12.96	12.96	12.97	12.87	13.10	3,842,900	12.986	-0.44%
2007-07-16	0	18.20	18.20	18.30	18.16	19.00	1,741,862	32,171,539	18.470	13.01	13.01	13.08	12.98	13.58	2,436,271	13.205	-4.41%
2007-07-13	0	19.04	19.00	19.04	18.94	19.40	1,881,572	35,833,300	19.044	13.61	13.58	13.61	13.54	13.87	2,631,678	13.616	2.59%
2007-07-12	0	18.56	18.50	18.86	17.90	19.00	2,564,642	48,300,390	18.833	13.27	13.23	13.48	12.80	13.58	3,587,060	13.465	1.42%
2007-07-11	0	18.30	18.30	18.38	17.80	18.56	2,817,013	51,316,414	18.217	13.08	13.08	13.14	12.73	13.27	3,940,041	13.024	-1.51%
2007-07-10	0	18.58	18.58	18.60	18.32	19.00	3,152,572	58,658,433	18.607	13.28	13.28	13.30	13.10	13.58	4,409,374	13.303	-2.62%
2007-07-09	0	19.08	19.02	19.08	18.96	19.40	1,443,572	27,496,337	19.047	13.64	13.60	13.64	13.56	13.87	2,019,065	13.618	0.42%
2007-07-06	0	19.00	19.00	19.12	18.00	19.14	1,707,572	31,887,460	18.674	13.58	13.58	13.67	12.87	13.68	2,388,311	13.351	-1.35%
2007-07-05	0	19.26	19.16	19.32	19.00	19.46	1,434,000	27,469,600	19.156	13.77	13.70	13.81	13.58	13.91	2,005,677	13.696	-1.03%
2007-07-04	0	19.46	19.40	19.42	19.34	19.62	1,484,248	28,927,422	19.490	13.91	13.87	13.88	13.83	14.03	2,075,957	13.934	-0.61%
2007-07-03	0	19.58	19.56	19.60	18.98	19.74	3,421,032	66,322,300	19.387	14.00	13.98	14.01	13.57	14.11	4,784,858	13.861	3.05%
2007-06-29	0	19.00	18.98	19.00	18.86	19.76	1,832,500	35,210,660	19.215	13.58	13.57	13.58	13.48	14.13	2,563,043	13.738	-1.86%
2007-06-28	0	19.36	19.20	19.36	19.16	19.60	1,586,072	30,789,531	19.412	13.84	13.73	13.84	13.70	14.01	2,218,374	13.879	1.04%
2007-06-27	0	19.16	19.16	19.30	19.02	19.50	958,200	18,444,500	19.249	13.70	13.70	13.80	13.60	13.94	1,340,195	13.763	-1.74%
2007-06-26	0	19.50	19.46	19.50	19.28	19.62	1,666,614	32,502,774	19.502	13.94	13.91	13.94	13.78	14.03	2,331,025	13.944	-0.61%
2007-06-25	0	19.62	19.54	19.62	19.00	19.92	4,614,200	91,019,356	19.726	14.03	13.97	14.03	13.58	14.24	6,453,693	14.103	-0.61%
2007-06-22	0	19.74	19.72	19.74	19.38	20.20	2,487,572	49,137,394	19.753	14.11	14.10	14.11	13.86	14.44	3,479,265	14.123	-2.52%
2007-06-21	0	20.25	20.10	20.35	19.88	20.80	3,794,572	77,360,763	20.387	14.48	14.37	14.55	14.21	14.87	5,307,313	14.576	1.66%
2007-06-20	0	19.92	19.88	19.90	18.50	20.40	4,056,344	80,610,017	19.873	14.24	14.21	14.23	13.23	14.59	5,673,443	14.208	5.73%
2007-06-18	0	18.84	18.80	18.84	18.62	19.30	4,148,786	78,076,414	18.819	13.47	13.44	13.47	13.31	13.80	5,802,737	13.455	-0.53%
2007-06-15	0	18.94	18.90	18.94	18.62	19.00	1,928,000	36,497,920	18.930	13.54	13.51	13.54	13.31	13.58	2,696,615	13.535	0.32%
2007-06-14	0	18.88	18.76	18.88	18.50	18.98	1,493,000	28,155,180	18.858	13.50	13.41	13.50	13.23	13.57	2,088,198	13.483	2.16%
2007-06-13	0	18.48	18.48	18.50	17.76	18.70	744,655	13,769,073	18.491	13.21	13.21	13.23	12.70	13.37	1,041,519	13.220	-1.70%
2007-06-12	0	18.80	18.76	18.82	18.52	18.98	796,822	14,949,943	18.762	13.44	13.41	13.46	13.24	13.57	1,114,482	13.414	-0.42%
2007-06-11	0	18.88	18.70	18.88	18.72	18.98	460,500	8,671,380	18.830	13.50	13.37	13.50	13.38	13.57	644,083	13.463	0.00%
2007-06-08	0	18.88	18.78	18.88	17.90	18.90	1,763,000	32,776,640	18.591	13.50	13.43	13.50	12.80	13.51	2,465,836	13.292	1.51%
2007-06-07	0	18.60	18.52	18.62	17.90	18.80	931,000	17,255,680	18.535	13.30	13.24	13.31	12.80	13.44	1,302,152	13.252	1.97%
2007-06-06	0	18.24	18.24	18.30	18.06	18.60	2,975,072	54,528,945	18.329	13.04	13.04	13.08	12.91	13.30	4,161,112	13.104	-4.20%
2007-06-05	0	19.04	18.90	19.04	18.42	19.28	3,158,000	59,585,200	18.868	13.61	13.51	13.61	13.17	13.78	4,416,966	13.490	0.63%
2007-06-04	0	18.92	18.70	18.80	18.50	19.30	2,181,572	41,387,188	18.971	13.53	13.37	13.44	13.23	13.80	3,051,276	13.564	-1.66%
2007-06-01	0	19.24	19.24	19.32	19.00	19.92	3,947,572	77,189,751	19.554	13.76	13.76	13.81	13.58	14.24	5,521,308	13.980	0.21%
2007-05-31	0	19.20	19.12	19.20	17.84	19.60	3,602,000	68,329,440	18.970	13.73	13.67	13.73	12.76	14.01	5,037,970	13.563	8.47%
2007-05-30	0	17.70	17.80	17.84	16.32	17.80	2,623,358	44,169,911	16.837	12.65	12.73	12.76	11.67	12.73	3,669,184	12.038	2.91%
2007-05-29	0	17.20	17.08	17.24	16.60	17.20	1,801,000	30,342,080	16.847	12.30	12.21	12.33	11.87	12.30	2,518,985	12.045	3.61%
2007-05-28	0	16.60	16.60	16.64	16.30	16.74	1,707,629	28,399,594	16.631	11.87	11.87	11.90	11.65	11.97	2,388,391	11.891	3.23%
2007-05-25	0	16.08	16.04	16.22	15.80	16.80	1,748,358	28,525,094	16.315	11.50	11.47	11.60	11.30	12.01	2,445,357	11.665	-3.83%
2007-05-23	0	16.72	16.58	16.72	15.92	16.74	1,812,500	29,847,755	16.468	11.95	11.85	11.95	11.38	11.97	2,535,070	11.774	4.50%
2007-05-22	0	16.00	15.82	16.04	15.52	16.20	1,392,800	22,242,580	15.970	11.44	11.31	11.47	11.10	11.58	1,948,052	11.418	2.30%
2007-05-21	0	15.64	15.64	15.66	15.22	15.78	1,382,200	21,619,690	15.642	11.18	11.18	11.20	10.88	11.28	1,933,227	11.183	-1.01%
2007-05-18	0	15.80	15.80	15.84	15.10	15.80	826,000	12,809,160	15.507	11.30	11.30	11.33	10.80	11.30	1,155,292	11.087	1.02%
2007-05-17	0	15.64	15.50	15.64	14.80	15.80	1,396,430	21,696,243	15.537	11.18	11.08	11.18	10.58	11.30	1,953,130	11.108	3.99%
2007-05-16	0	15.04	15.04	15.08	14.90	15.48	1,262,000	19,181,980	15.200	10.75	10.75	10.78	10.65	11.07	1,765,108	10.867	-0.13%
2007-05-15	0	15.06	15.02	15.06	14.50	15.10	1,077,300	16,143,540	14.985	10.77	10.74	10.77	10.37	10.80	1,506,775	10.714	1.35%
2007-05-14	0	14.86	14.84	15.00	14.68	15.02	2,856,000	42,580,480	14.909	10.62	10.61	10.72	10.50	10.74	3,994,571	10.660	1.23%
2007-05-11	0	14.68	14.68	14.70	14.16	14.70	875,900	12,704,172	14.504	10.50	10.50	10.51	10.12	10.51	1,225,086	10.370	-0.81%
2007-05-10	0	14.80	14.80	14.82	14.54	14.86	913,242	13,415,270	14.690	10.58	10.58	10.60	10.40	10.62	1,277,314	10.503	0.00%
2007-05-09	0	14.80	14.78	14.86	14.66	15.00	1,114,000	16,541,440	14.849	10.58	10.57	10.62	10.48	10.72	1,558,106	10.616	1.79%
2007-05-08	0	14.54	14.54	14.56	14.40	14.56	1,400,000	20,188,050	14.420	10.40	10.40	10.41	10.30	10.41	1,958,123	10.310	1.25%
2007-05-07	0	14.36	14.38	14.40	14.18	14.40	590,000	8,457,160	14.334	10.27	10.28	10.30	10.14	10.30	825,209	10.249	1.74%
2007-05-04	0	14.34	14.34	14.38	14.24	14.50	577,786	8,305,377	14.374	10.09	10.09	10.12	10.02	10.20	821,008	10.116	1.27%
2007-05-03	0	14.16	14.16	14.28	14.00	14.48	1,040,930	14,811,326	14.229	9.965	9.965	10.05	9.853	10.19	1,479,114	10.014	1.43%
2007-05-02	0	13.96	13.96	14.00	13.86	14.04	1,163,000	16,229,420	13.955	9.824	9.824	9.853	9.754	9.881	1,652,570	9.8207	0.58%
2007-04-30	0	13.88	13.88	13.98	13.80	14.16	979,000	13,600,900	13.893	9.768	9.768	9.838	9.712	9.965	1,391,114	9.7770	-2.25%
2007-04-27	0	14.20	14.14	14.20	13.92	14.40	1,117,144	15,765,714	14.113	9.993	9.951	9.993	9.796	10.13	1,587,411	9.9317	-0.98%
2007-04-26	0	14.34	14.32	14.34	14.08	14.60	1,859,000	26,611,080	14.315	10.09	10.08	10.09	9.909	10.27	2,641,554	10.074	2.28%
2007-04-25	0	14.02	14.18	14.28	13.92	14.20	1,754,597	24,709,557	14.083	9.867	9.979	10.05	9.796	9.993	2,493,202	9.9108	-1.27%
2007-04-24	0	14.20	14.18	14.20	14.00	14.60	994,000	14,291,520	14.378	9.993	9.979	9.993	9.853	10.27	1,412,429	10.118	-2.74%
2007-04-23	0	14.60	14.60	14.62	14.20	14.98	1,987,144	29,013,657	14.601	10.27	10.27	10.29	9.993	10.54	2,823,641	10.275	0.55%
2007-04-20	0	14.52	14.50	14.56	13.52	14.66	2,954,750	42,255,140	14.301	10.22	10.20	10.25	9.515	10.32	4,198,565	10.064	10.17%
2007-04-19	0	13.18	13.14	13.18	12.98	13.52	638,468	8,379,270	13.124	9.275	9.247	9.275	9.135	9.515	907,234	9.2361	-2.66%
2007-04-18	0	13.54	13.52	13.54	13.52	13.70	424,000	5,764,880	13.596	9.529	9.515	9.529	9.515	9.641	602,485	9.5685	-1.31%
2007-04-17	0	13.72	13.72	13.74	13.60	14.00	341,358	4,700,172	13.769	9.655	9.655	9.670	9.571	9.853	485,054	9.6900	-2.00%
2007-04-16	0	14.00	13.98	14.00	13.60	14.08	1,102,072	15,398,344	13.972	9.853	9.838	9.853	9.571	9.909	1,565,994	9.8330	0.72%
2007-04-13	0	13.90	13.90	13.92	13.48	13.92	920,000	12,538,800	13.629	9.782	9.782	9.796	9.487	9.796	1,307,278	9.5915	0.72%
2007-04-12	0	13.80	13.78	13.80	13.50	13.90	614,556	8,480,255	13.799	9.712	9.698	9.712	9.501	9.782	873,256	9.7111	-1.85%
2007-04-11	0	14.06	14.00	14.06	13.46	14.16	937,517	13,134,501	14.010	9.895	9.853	9.895	9.473	9.965	1,332,169	9.8595	0.43%
2007-04-10	0	14.00	13.98	14.00	13.70	14.00	776,340	10,814,320	13.930	9.853	9.838	9.853	9.641	9.853	1,103,144	9.8032	0.00%
2007-04-04	0	14.00	13.92	14.00	13.34	14.00	860,358	11,744,037	13.650	9.853	9.796	9.853	9.388	9.853	1,222,530	9.6063	4.63%
2007-04-03	0	13.38	13.28	13.38	13.16	13.48	551,572	7,365,325	13.353	9.416	9.346	9.416	9.261	9.487	783,759	9.3974	1.67%
2007-04-02	0	13.16	13.12	13.16	13.14	13.24	293,572	3,865,030	13.166	9.261	9.233	9.261	9.247	9.318	417,152	9.2653	0.15%
2007-03-30	0	13.14	13.04	13.22	12.96	13.40	220,000	2,889,000	13.132	9.247	9.177	9.304	9.121	9.430	312,610	9.2415	-1.05%
2007-03-29	0	13.28	13.26	13.44	13.00	13.54	887,000	11,803,360	13.307	9.346	9.332	9.458	9.149	9.529	1,260,387	9.3649	0.76%
2007-03-28	0	13.18	13.18	13.20	13.10	13.42	392,000	5,167,880	13.183	9.275	9.275	9.290	9.219	9.444	557,014	9.2778	-1.79%
2007-03-27	0	13.42	13.42	13.50	13.34	13.52	568,000	7,644,160	13.458	9.444	9.444	9.501	9.388	9.515	807,102	9.4711	-0.30%
2007-03-26	0	13.46	13.44	13.46	13.10	13.46	277,286	3,708,447	13.374	9.473	9.458	9.473	9.219	9.473	394,011	9.4120	2.12%
2007-03-23	0	13.18	13.18	13.20	13.10	13.48	654,572	8,678,311	13.258	9.275	9.275	9.290	9.219	9.487	930,117	9.3303	-1.64%
2007-03-22	0	13.40	13.20	13.48	13.20	13.70	958,000	12,923,360	13.490	9.430	9.290	9.487	9.290	9.641	1,361,274	9.4936	1.98%
2007-03-21	0	13.14	13.00	13.14	12.82	13.20	408,000	5,300,640	12.992	9.247	9.149	9.247	9.022	9.290	579,749	9.1430	2.98%
2007-03-20	0	12.76	12.76	12.80	12.70	12.88	242,000	3,099,880	12.809	8.980	8.980	9.008	8.938	9.064	343,871	9.0147	0.47%
2007-03-19	0	12.70	12.62	12.70	12.36	12.78	411,898	5,181,585	12.580	8.938	8.881	8.938	8.698	8.994	585,288	8.8530	-0.78%
2007-03-16	0	12.80	12.60	12.78	12.60	12.92	354,000	4,540,440	12.826	9.008	8.867	8.994	8.867	9.092	503,018	9.0264	1.43%
2007-03-15	0	12.62	12.62	12.70	12.60	13.10	420,000	5,369,560	12.785	8.881	8.881	8.938	8.867	9.219	596,801	8.9972	-1.25%
2007-03-14	0	12.78	12.78	12.88	12.40	13.02	1,069,860	13,492,838	12.612	8.994	8.994	9.064	8.727	9.163	1,520,222	8.8756	-2.29%
2007-03-13	0	13.08	13.08	13.18	12.98	13.40	455,730	5,987,240	13.138	9.205	9.205	9.275	9.135	9.430	647,572	9.2457	-2.97%
2007-03-12	0	13.48	13.40	13.48	13.00	13.48	1,175,000	15,599,894	13.277	9.487	9.430	9.487	9.149	9.487	1,669,621	9.3434	3.69%
2007-03-09	0	13.00	12.96	12.98	12.98	13.52	1,557,572	20,321,653	13.047	9.149	9.121	9.135	9.135	9.515	2,213,239	9.1819	0.31%
2007-03-08	0	12.96	12.90	12.96	12.44	13.10	943,755	11,975,372	12.689	9.121	9.078	9.121	8.755	9.219	1,341,033	8.9300	5.88%
2007-03-07	0	12.24	12.24	12.32	12.20	12.70	1,397,288	17,445,370	12.485	8.614	8.614	8.670	8.586	8.938	1,985,483	8.7865	1.16%
2007-03-06	0	12.10	12.00	12.30	11.36	12.46	1,499,767	18,238,376	12.161	8.515	8.445	8.656	7.995	8.769	2,131,101	8.5582	9.60%
2007-03-05	0	11.04	11.02	11.36	11.02	12.60	1,724,000	20,168,040	11.698	7.769	7.755	7.995	7.755	8.867	2,449,725	8.2328	-13.75%
2007-03-02	0	12.80	12.76	12.88	12.50	13.16	1,019,000	13,166,440	12.921	9.008	8.980	9.064	8.797	9.261	1,447,953	9.0931	0.79%
2007-03-01	0	12.70	12.62	12.80	12.50	13.32	1,379,572	17,756,699	12.871	8.938	8.881	9.008	8.797	9.374	1,960,309	9.0581	-4.65%
2007-02-28	0	13.32	13.30	13.32	12.00	13.40	1,465,000	18,901,560	12.902	9.374	9.360	9.374	8.445	9.430	2,081,698	9.0799	0.60%
2007-02-27	0	13.24	13.22	13.24	13.10	13.60	2,257,000	29,894,400	13.245	9.318	9.304	9.318	9.219	9.571	3,207,094	9.3213	-3.50%
2007-02-26	0	13.72	13.66	13.78	13.52	14.04	1,962,000	26,993,760	13.758	9.655	9.613	9.698	9.515	9.881	2,787,913	9.6824	-2.00%
2007-02-23	0	14.00	14.00	14.06	13.88	14.14	1,260,000	17,578,360	13.951	9.853	9.853	9.895	9.768	9.951	1,790,403	9.8181	-0.71%
2007-02-22	0	14.10	13.98	14.10	13.88	14.22	1,099,500	15,449,370	14.051	9.923	9.838	9.923	9.768	10.01	1,562,339	9.8886	0.71%
2007-02-21	0	14.00	13.98	14.02	13.82	14.26	965,786	13,547,508	14.027	9.853	9.838	9.867	9.726	10.04	1,372,338	9.8718	-0.57%
2007-02-16	0	14.08	14.04	14.06	14.06	14.46	1,762,022	24,999,698	14.188	9.909	9.881	9.895	9.895	10.18	2,503,753	9.9849	-1.95%
2007-02-15	0	14.36	14.36	14.38	14.00	14.36	594,074	8,465,783	14.250	10.11	10.11	10.12	9.853	10.11	844,152	10.029	2.57%
2007-02-14	0	14.00	14.00	14.04	13.90	14.80	1,235,358	17,359,058	14.052	9.853	9.853	9.881	9.782	10.42	1,755,387	9.8890	-1.55%
2007-02-13	0	14.22	14.04	14.22	13.80	14.70	1,540,383	21,711,430	14.095	10.01	9.881	10.01	9.712	10.35	2,188,814	9.9193	-1.11%
2007-02-12	0	14.38	14.30	14.38	14.24	14.70	1,024,000	14,888,520	14.540	10.12	10.06	10.12	10.02	10.35	1,455,057	10.232	-1.37%
2007-02-09	0	14.58	14.52	14.58	14.10	14.98	1,461,481	21,105,276	14.441	10.26	10.22	10.26	9.923	10.54	2,076,698	10.163	-1.35%
2007-02-08	0	14.78	14.78	14.84	13.90	14.84	2,662,712	38,685,590	14.529	10.40	10.40	10.44	9.782	10.44	3,783,592	10.225	5.57%
2007-02-07	0	14.00	13.98	14.00	13.80	14.10	2,623,572	36,591,125	13.947	9.853	9.838	9.853	9.712	9.923	3,727,976	9.8153	1.45%
2007-02-06	0	13.80	13.78	13.80	13.60	14.00	2,806,858	38,806,573	13.826	9.712	9.698	9.712	9.571	9.853	3,988,417	9.7298	0.73%
2007-02-05	0	13.70	13.70	13.72	13.42	14.14	1,499,000	20,522,000	13.690	9.641	9.641	9.655	9.444	9.951	2,130,011	9.6347	-3.11%
2007-02-02	0	14.14	14.04	14.14	13.82	14.40	2,542,560	35,727,434	14.052	9.951	9.881	9.951	9.726	10.13	3,612,862	9.8890	-2.35%
2007-02-01	0	14.48	14.48	14.50	14.24	14.96	1,661,358	24,077,116	14.492	10.19	10.19	10.20	10.02	10.53	2,360,714	10.199	-2.69%
2007-01-31	0	14.88	14.66	14.88	14.00	14.90	795,930	11,566,478	14.532	10.47	10.32	10.47	9.853	10.49	1,130,980	10.227	-0.40%
2007-01-30	0	14.94	14.72	14.94	14.20	14.94	1,555,000	22,571,820	14.516	10.51	10.36	10.51	9.993	10.51	2,209,584	10.215	4.77%
2007-01-29	0	14.26	14.30	14.50	13.84	15.30	875,144	12,751,040	14.570	10.04	10.06	10.20	9.740	10.77	1,243,540	10.254	-3.65%
2007-01-26	0	14.80	14.78	14.90	13.50	15.60	1,493,000	22,524,520	15.087	10.42	10.40	10.49	9.501	10.98	2,121,485	10.617	-3.39%
2007-01-25	0	15.32	15.30	15.36	15.20	15.50	548,000	8,410,920	15.348	10.78	10.77	10.81	10.70	10.91	778,683	10.801	-1.16%
2007-01-24	0	15.50	15.42	15.50	15.28	15.80	1,086,074	16,768,489	15.440	10.91	10.85	10.91	10.75	11.12	1,543,262	10.866	-1.27%
2007-01-23	0	15.70	15.54	15.74	15.20	16.30	1,562,000	24,864,190	15.918	11.05	10.94	11.08	10.70	11.47	2,219,531	11.202	-4.85%
2007-01-22	0	16.50	16.40	16.50	16.30	17.00	946,200	15,690,640	16.583	11.61	11.54	11.61	11.47	11.96	1,344,507	11.670	-0.60%
2007-01-19	0	16.60	16.48	16.60	16.10	16.80	3,165,000	51,735,467	16.346	11.68	11.60	11.68	11.33	11.82	4,497,321	11.504	2.47%
2007-01-18	0	16.20	16.12	16.20	15.78	16.36	2,989,429	48,584,493	16.252	11.40	11.34	11.40	11.11	11.51	4,247,842	11.437	0.62%
2007-01-17	0	16.10	16.10	16.50	15.96	17.02	3,755,000	62,759,830	16.714	11.33	11.33	11.61	11.23	11.98	5,335,684	11.762	-1.83%
2007-01-16	0	16.40	16.36	16.40	15.52	17.00	4,014,000	65,882,640	16.413	11.54	11.51	11.54	10.92	11.96	5,703,711	11.551	3.80%
2007-01-15	0	15.80	15.52	15.80	14.50	16.20	2,772,000	43,554,480	15.712	11.12	10.92	11.12	10.20	11.40	3,938,886	11.058	8.97%
2007-01-12	0	14.50	14.46	14.50	14.14	14.70	1,440,603	21,001,587	14.578	10.20	10.18	10.20	9.951	10.35	2,047,031	10.260	2.55%
2007-01-11	0	14.14	14.14	14.18	13.90	14.18	1,284,196	18,047,311	14.053	9.951	9.951	9.979	9.782	9.979	1,824,784	9.8901	1.00%
2007-01-10	0	14.00	14.00	14.10	13.80	14.40	2,605,346	36,643,069	14.065	9.853	9.853	9.923	9.712	10.13	3,702,078	9.8980	-0.71%
2007-01-09	0	14.10	14.10	14.16	14.06	14.40	2,164,930	30,634,752	14.150	9.923	9.923	9.965	9.895	10.13	3,076,267	9.9584	-2.08%
2007-01-08	0	14.40	14.40	14.42	14.20	14.60	1,990,000	28,594,200	14.369	10.13	10.13	10.15	9.993	10.27	2,827,699	10.112	-1.37%
2007-01-05	0	14.60	14.60	14.64	12.90	14.62	2,336,000	33,109,240	14.173	10.27	10.27	10.30	9.078	10.29	3,319,350	9.9746	10.61%
2007-01-04	0	13.20	13.20	13.22	12.80	14.20	1,240,000	16,605,560	13.392	9.290	9.290	9.304	9.008	9.993	1,761,984	9.4244	1.54%
2007-01-03	0	13.00	13.00	13.14	12.56	13.22	914,000	11,895,680	13.015	9.149	9.149	9.247	8.839	9.304	1,298,752	9.1593	-0.76%
2007-01-02	0	13.10	13.12	13.18	13.06	13.24	339,572	4,451,202	13.108	9.219	9.233	9.275	9.191	9.318	482,516	9.2250	-0.15%
2006-12-29	0	13.12	13.08	13.12	12.78	13.18	960,000	12,527,040	13.049	9.233	9.205	9.233	8.994	9.275	1,364,116	9.1833	0.77%
2006-12-28	0	13.02	13.00	13.16	12.22	13.28	2,407,072	31,251,606	12.983	9.163	9.149	9.261	8.600	9.346	3,420,340	9.1370	2.04%
2006-12-27	0	12.76	12.68	12.76	11.96	12.82	1,227,147	15,338,211	12.499	8.980	8.924	8.980	8.417	9.022	1,743,720	8.7963	-0.62%
2006-12-22	0	12.84	12.82	12.84	12.68	12.90	1,554,600	19,906,076	12.805	9.036	9.022	9.036	8.924	9.078	2,209,016	9.0113	0.94%
2006-12-21	0	12.72	12.68	12.72	11.72	13.00	3,664,640	46,117,267	12.584	8.952	8.924	8.952	8.248	9.149	5,207,287	8.8563	-4.93%
2006-12-20	0	13.38	13.24	13.30	11.20	13.60	12,155,000	140,737,140	11.579	9.416	9.318	9.360	7.882	9.571	17,271,701	8.1484	21.42%
2006-12-19	0	11.02	11.02	11.10	10.20	11.18	9,648,600	99,748,226	10.338	7.755	7.755	7.812	7.178	7.868	13,710,221	7.2755	8.25%
2006-12-18	0	10.18	10.18	10.24	10.08	10.34	1,289,786	13,201,880	10.236	7.164	7.164	7.206	7.094	7.277	1,832,727	7.2034	-0.20%
2006-12-15	0	10.20	10.18	10.20	10.00	10.30	680,686	6,935,888	10.190	7.178	7.164	7.178	7.038	7.249	967,224	7.1709	0.00%
2006-12-14	0	10.20	10.16	10.20	10.14	10.40	648,144	6,619,663	10.213	7.178	7.150	7.178	7.136	7.319	920,983	7.1876	0.79%
2006-12-13	0	10.12	10.08	10.12	10.08	10.36	670,000	6,845,680	10.217	7.122	7.094	7.122	7.094	7.291	952,039	7.1905	-1.75%
2006-12-12	0	10.30	10.26	10.30	10.14	10.30	4,151,786	42,468,668	10.229	7.249	7.220	7.249	7.136	7.249	5,899,499	7.1987	0.98%
2006-12-11	0	10.20	10.18	10.20	10.06	10.24	3,412,000	34,584,090	10.136	7.178	7.164	7.178	7.080	7.206	4,848,297	7.1332	2.00%
2006-12-08	0	10.00	10.00	10.02	9.910	10.04	1,256,000	12,549,160	9.9914	7.038	7.038	7.052	6.974	7.066	1,784,719	7.0314	-0.20%
2006-12-07	0	10.02	9.990	10.04	9.950	10.04	907,000	9,048,280	9.9761	7.052	7.030	7.066	7.002	7.066	1,288,806	7.0207	0.70%
2006-12-06	0	9.950	9.950	10.04	9.930	10.10	1,510,720	15,171,957	10.043	7.002	7.002	7.066	6.988	7.108	2,146,664	7.0677	-1.29%
2006-12-05	0	10.08	10.04	10.08	10.00	10.14	2,013,786	20,266,834	10.064	7.094	7.066	7.094	7.038	7.136	2,861,498	7.0826	1.31%
2006-12-04	0	9.950	9.950	9.980	9.950	10.06	398,856	3,996,072	10.019	7.002	7.002	7.023	7.002	7.080	566,756	7.0508	0.00%
2006-12-01	0	9.950	9.950	10.00	9.760	10.08	902,000	8,985,780	9.9621	7.002	7.002	7.038	6.869	7.094	1,281,701	7.0108	2.37%
2006-11-30	0	9.720	9.710	9.900	9.680	9.950	4,500,000	44,021,820	9.7826	6.840	6.833	6.967	6.812	7.002	6,394,295	6.8845	-0.72%
2006-11-29	0	9.790	9.780	9.790	9.650	9.850	1,212,000	11,811,680	9.7456	6.890	6.883	6.890	6.791	6.932	1,722,197	6.8585	1.14%
2006-11-28	0	9.680	9.650	9.680	9.680	9.880	1,366,000	13,344,060	9.7687	6.812	6.791	6.812	6.812	6.953	1,941,024	6.8748	-2.02%
2006-11-27	0	9.880	9.880	9.890	9.870	10.02	566,935	5,621,287	9.9152	6.953	6.953	6.960	6.946	7.052	805,589	6.9779	-1.20%
2006-11-24	0	10.00	10.00	10.04	9.960	10.14	2,394,890	24,151,607	10.085	7.038	7.038	7.066	7.009	7.136	3,403,030	7.0971	-0.79%
2006-11-23	0	10.08	10.04	10.08	9.980	10.16	2,694,000	26,982,940	10.016	7.094	7.066	7.094	7.023	7.150	3,828,051	7.0487	0.90%
2006-11-22	0	9.990	9.980	9.990	9.980	10.20	3,069,144	30,982,709	10.095	7.030	7.023	7.030	7.023	7.178	4,361,114	7.1043	-0.70%
2006-11-21	0	10.06	10.04	10.06	10.00	10.16	1,612,000	16,227,160	10.066	7.080	7.066	7.080	7.038	7.150	2,290,579	7.0843	-0.79%
2006-11-20	0	10.14	10.14	10.16	10.06	10.30	9,206,000	94,020,080	10.213	7.136	7.136	7.150	7.080	7.249	13,081,307	7.1874	-1.55%
2006-11-17	0	10.30	10.28	10.34	10.16	10.38	2,718,000	27,943,760	10.281	7.249	7.235	7.277	7.150	7.305	3,862,154	7.2353	-0.77%
2006-11-16	0	10.38	10.36	10.40	10.20	10.46	2,726,000	28,198,960	10.344	7.305	7.291	7.319	7.178	7.361	3,873,522	7.2799	0.39%
2006-11-15	0	10.34	10.30	10.34	10.28	10.50	654,000	6,773,200	10.357	7.277	7.249	7.277	7.235	7.389	929,304	7.2885	-1.52%
2006-11-14	0	10.50	10.48	10.50	10.44	10.62	1,237,020	12,989,533	10.501	7.389	7.375	7.389	7.347	7.474	1,757,749	7.3899	-0.94%
2006-11-13	0	10.60	10.60	10.62	10.50	10.76	476,000	5,058,800	10.628	7.460	7.460	7.474	7.389	7.572	676,374	7.4793	-1.85%
2006-11-10	0	10.80	10.80	10.84	10.60	10.86	2,223,000	24,132,920	10.856	7.601	7.601	7.629	7.460	7.643	3,158,782	7.6399	-1.82%
2006-11-09	0	11.00	10.98	11.00	10.84	11.20	678,000	7,467,800	11.014	7.741	7.727	7.741	7.629	7.882	963,407	7.7514	1.48%
2006-11-08	0	10.84	10.78	10.84	10.84	11.20	4,702,000	51,066,960	10.861	7.629	7.586	7.629	7.629	7.882	6,681,328	7.6432	-1.45%
2006-11-07	0	11.00	11.00	11.10	10.78	11.20	1,434,000	15,640,320	10.907	7.741	7.741	7.812	7.586	7.882	2,037,649	7.6757	1.48%
2006-11-06	0	10.84	10.84	10.86	10.40	10.86	1,004,000	10,794,560	10.752	7.629	7.629	7.643	7.319	7.643	1,426,638	7.5664	3.24%
2006-11-03	0	10.50	10.48	10.50	10.50	10.72	332,000	3,505,000	10.557	7.389	7.375	7.389	7.389	7.544	471,757	7.4297	-2.05%
2006-11-02	0	10.72	10.70	10.72	10.68	11.00	538,000	5,786,160	10.755	7.544	7.530	7.544	7.516	7.741	764,473	7.5688	-1.47%
2006-11-01	0	10.88	10.86	10.90	10.88	11.02	2,572,000	27,869,776	10.836	7.657	7.643	7.671	7.657	7.755	3,654,695	7.6257	0.55%
2006-10-31	0	10.82	10.82	10.86	10.76	11.10	927,500	10,092,090	10.881	7.615	7.615	7.643	7.572	7.812	1,317,935	7.6575	-2.52%
2006-10-27	0	11.10	11.10	11.20	11.08	11.40	592,000	6,655,200	11.242	7.812	7.812	7.882	7.798	8.023	841,205	7.9115	-0.72%
2006-10-26	0	11.18	11.18	11.20	10.90	11.18	906,000	10,066,600	11.111	7.868	7.868	7.882	7.671	7.868	1,287,385	7.8194	0.90%
2006-10-25	0	11.08	11.08	11.12	11.00	11.16	1,189,000	13,191,680	11.095	7.798	7.798	7.826	7.741	7.854	1,689,515	7.8080	-0.72%
2006-10-24	0	11.16	11.12	11.16	10.84	11.22	1,412,000	15,711,040	11.127	7.854	7.826	7.854	7.629	7.896	2,006,388	7.8305	1.09%
2006-10-23	0	11.04	11.00	11.04	10.60	11.30	1,257,000	13,896,780	11.056	7.769	7.741	7.769	7.460	7.952	1,786,140	7.7803	4.15%
2006-10-20	0	10.60	10.60	10.62	10.52	10.66	482,000	5,099,240	10.579	7.460	7.460	7.474	7.403	7.502	684,900	7.4452	0.38%
2006-10-19	0	10.56	10.54	10.58	10.30	10.58	530,000	5,580,960	10.530	7.432	7.418	7.446	7.249	7.446	753,106	7.4106	0.19%
2006-10-18	0	10.54	10.50	10.54	10.22	10.54	592,850	6,219,995	10.492	7.418	7.389	7.418	7.192	7.418	842,413	7.3835	0.19%
2006-10-17	0	10.52	10.52	10.54	10.22	10.60	637,000	6,692,800	10.507	7.403	7.403	7.418	7.192	7.460	905,148	7.3942	1.15%
2006-10-16	0	10.40	10.20	10.40	10.14	10.58	676,000	7,014,080	10.376	7.319	7.178	7.319	7.136	7.446	960,565	7.3020	0.97%
2006-10-13	0	10.30	10.30	10.32	10.20	10.34	984,000	10,177,440	10.343	7.249	7.249	7.263	7.178	7.277	1,398,219	7.2789	0.98%
2006-10-12	0	10.20	10.08	10.22	10.08	10.34	1,324,000	13,505,440	10.200	7.178	7.094	7.192	7.094	7.277	1,881,344	7.1786	0.99%
2006-10-11	0	10.10	10.00	10.10	9.970	10.10	194,000	1,937,160	9.9854	7.108	7.038	7.108	7.016	7.108	275,665	7.0272	1.00%
2006-10-10	0	10.00	10.00	10.04	9.980	10.10	115,000	1,154,300	10.037	7.038	7.038	7.066	7.023	7.108	163,410	7.0638	0.00%
2006-10-09	0	10.00	9.980	10.10	9.770	10.10	297,000	2,956,180	9.9535	7.038	7.023	7.108	6.876	7.108	422,023	7.0048	0.00%
2006-10-06	0	10.00	10.00	10.08	9.950	10.08	1,264,000	12,639,140	9.9993	7.038	7.038	7.094	7.002	7.094	1,796,086	7.0370	0.50%
2006-10-05	0	9.950	9.910	9.950	9.900	9.980	2,092,000	20,805,140	9.9451	7.002	6.974	7.002	6.967	7.023	2,972,637	6.9989	-0.20%
2006-10-04	0	9.970	9.950	9.970	9.910	10.04	448,000	4,467,240	9.9715	7.016	7.002	7.016	6.974	7.066	636,588	7.0175	-2.06%
2006-10-03	0	10.18	10.18	10.20	10.18	10.34	1,077,734	11,015,684	10.221	7.164	7.164	7.178	7.164	7.277	1,531,411	7.1932	-3.05%
2006-09-29	0	10.50	10.40	10.50	10.22	10.52	384,000	3,995,360	10.405	7.389	7.319	7.389	7.192	7.403	545,647	7.3222	1.35%
2006-09-28	0	10.36	10.36	10.40	10.10	10.48	1,198,000	12,414,640	10.363	7.291	7.291	7.319	7.108	7.375	1,702,303	7.2928	-1.33%
2006-09-27	0	10.50	10.52	10.56	10.16	10.58	358,000	3,713,040	10.372	7.389	7.403	7.432	7.150	7.446	508,702	7.2991	-0.38%
2006-09-26	0	10.54	10.36	10.54	10.28	10.56	994,000	10,396,600	10.459	7.418	7.291	7.418	7.235	7.432	1,412,429	7.3608	2.33%
2006-09-25	0	10.30	10.28	10.36	10.06	10.40	374,208	3,842,181	10.268	7.249	7.235	7.291	7.080	7.319	531,733	7.2258	-0.96%
2006-09-22	0	10.40	10.40	10.48	10.10	10.50	410,000	4,253,240	10.374	7.319	7.319	7.375	7.108	7.389	582,591	7.3006	-0.76%
2006-09-21	0	10.48	10.42	10.50	10.10	10.54	1,638,473	17,090,922	10.431	7.375	7.333	7.389	7.108	7.418	2,328,195	7.3408	4.17%
2006-09-20	0	10.06	10.00	10.06	9.780	10.06	182,000	1,799,900	9.8896	7.080	7.038	7.080	6.883	7.080	258,614	6.9598	1.93%
2006-09-19	0	9.870	9.870	9.880	9.840	10.00	248,000	2,456,440	9.9050	6.946	6.946	6.953	6.925	7.038	352,397	6.9707	-2.28%
2006-09-18	0	10.10	10.10	10.14	10.06	10.24	414,200	4,212,688	10.171	7.108	7.108	7.136	7.080	7.206	588,559	7.1576	1.00%
2006-09-15	0	10.00	9.960	10.04	9.840	10.10	678,000	6,752,160	9.9589	7.038	7.009	7.066	6.925	7.108	963,407	7.0086	1.63%
2006-09-14	0	9.840	9.810	9.850	9.680	9.900	106,000	1,044,780	9.8564	6.925	6.904	6.932	6.812	6.967	150,621	6.9365	-0.40%
2006-09-13	0	9.880	9.860	9.950	9.850	9.950	306,000	3,027,900	9.8951	6.953	6.939	7.002	6.932	7.002	434,812	6.9637	0.00%
2006-09-12	0	9.880	9.800	9.880	9.720	9.880	1,054,000	10,345,020	9.8150	6.953	6.897	6.953	6.840	6.953	1,497,686	6.9073	0.51%
2006-09-11	0	9.830	9.800	9.820	9.720	9.850	614,000	6,019,200	9.8033	6.918	6.897	6.911	6.840	6.932	872,466	6.8991	0.61%
2006-09-08	0	9.770	9.770	9.800	9.640	9.830	824,000	8,057,760	9.7788	6.876	6.876	6.897	6.784	6.918	1,170,866	6.8819	-0.31%
2006-09-07	0	9.800	9.800	9.830	9.400	9.850	732,000	7,107,360	9.7095	6.897	6.897	6.918	6.615	6.932	1,040,139	6.8331	-0.51%
2006-09-06	0	9.850	9.800	9.870	9.110	10.06	439,500	4,312,970	9.8134	6.932	6.897	6.946	6.411	7.080	624,509	6.9062	-3.81%
2006-09-05	0	10.24	10.06	10.10	10.06	10.34	1,138,500	11,666,365	10.247	7.206	7.080	7.108	7.080	7.277	1,617,757	7.2114	1.59%
2006-09-04	0	10.08	10.10	10.12	9.440	10.10	1,720,000	16,996,300	9.8816	7.094	7.108	7.122	6.643	7.108	2,444,042	6.9542	6.78%
2006-09-01	0	9.440	9.430	9.450	9.250	9.500	852,000	7,989,060	9.3768	6.643	6.636	6.650	6.510	6.686	1,210,653	6.5990	1.51%
2006-08-31	0	9.300	9.300	9.390	9.000	9.400	1,145,948	10,683,799	9.3231	6.545	6.545	6.608	6.334	6.615	1,628,340	6.5612	3.33%
2006-08-30	1	-	-	-	-	-	0	0	-	6.334	-	-	-	-	0	-	0.00%
2006-08-29	1	-	-	-	-	-	0	0	-	6.334	-	-	-	-	0	-	0.00%
2006-08-28	0	9.000	8.980	9.030	8.860	9.030	410,563	3,694,932	8.9997	6.334	6.320	6.355	6.235	6.355	583,391	6.3335	-0.66%
2006-08-25	0	9.060	9.050	9.070	9.030	9.070	598,000	5,396,752	9.0247	6.376	6.369	6.383	6.355	6.383	849,731	6.3511	0.33%
2006-08-24	0	9.030	9.020	9.030	8.800	9.050	724,000	6,515,840	8.9998	6.355	6.348	6.355	6.193	6.369	1,028,771	6.3336	0.33%
2006-08-23	0	9.000	9.000	9.040	8.840	9.020	264,000	2,374,320	8.9936	6.334	6.334	6.362	6.221	6.348	375,132	6.3293	0.00%
2006-08-22	0	9.000	8.990	9.080	8.810	9.100	327,000	2,944,940	9.0059	6.334	6.327	6.390	6.200	6.404	464,652	6.3379	0.78%
2006-08-21	0	8.930	8.880	8.910	8.730	9.010	316,000	2,807,080	8.8832	6.285	6.249	6.270	6.144	6.341	449,022	6.2515	-0.78%
2006-08-18	0	9.000	8.980	9.000	8.830	9.100	294,000	2,649,420	9.0116	6.334	6.320	6.334	6.214	6.404	417,761	6.3420	-0.22%
2006-08-17	0	9.020	9.020	9.030	9.000	9.030	180,000	1,624,196	9.0233	6.348	6.348	6.355	6.334	6.355	255,772	6.3502	-0.22%
2006-08-16	0	9.040	9.020	9.040	8.900	9.090	148,800	1,341,696	9.0168	6.362	6.348	6.362	6.263	6.397	211,438	6.3456	0.78%
2006-08-15	0	8.970	8.900	8.970	8.970	9.040	124,000	1,116,160	9.0013	6.313	6.263	6.313	6.313	6.362	176,198	6.3347	-0.33%
2006-08-14	0	9.000	9.000	9.030	9.000	9.100	248,000	2,243,340	9.0457	6.334	6.334	6.355	6.334	6.404	352,397	6.3660	-0.77%
2006-08-11	0	9.070	9.060	9.070	9.060	9.160	570,000	5,185,520	9.0974	6.383	6.376	6.383	6.376	6.446	809,944	6.4023	-0.11%
2006-08-10	0	9.080	8.980	9.080	8.930	9.180	296,000	2,662,340	8.9944	6.390	6.320	6.390	6.285	6.460	420,603	6.3298	-1.09%
2006-08-09	0	9.180	9.110	9.180	8.800	9.180	484,000	4,385,280	9.0605	6.460	6.411	6.460	6.193	6.460	687,742	6.3763	2.23%
2006-08-08	0	8.980	8.950	8.980	8.950	9.020	400,000	3,596,020	8.9901	6.320	6.299	6.320	6.299	6.348	568,382	6.3268	1.13%
2006-08-07	0	8.880	8.850	8.880	8.800	8.880	96,000	846,900	8.8219	6.249	6.228	6.249	6.193	6.249	136,412	6.2084	0.45%
2006-08-04	0	8.840	8.820	8.830	8.830	8.890	452,000	4,001,440	8.8527	6.221	6.207	6.214	6.214	6.256	642,271	6.2301	-0.45%
2006-08-03	0	8.880	8.790	8.870	8.800	8.930	770,000	6,845,740	8.8906	6.249	6.186	6.242	6.193	6.285	1,094,135	6.2568	1.14%
2006-08-02	0	8.780	8.780	8.800	8.600	8.840	500,000	4,375,928	8.7519	6.179	6.179	6.193	6.052	6.221	710,477	6.1591	0.92%
2006-08-01	0	8.700	8.690	8.700	8.660	8.810	820,000	7,157,620	8.7288	6.123	6.116	6.123	6.094	6.200	1,165,183	6.1429	-2.79%
2006-07-31	0	8.950	8.900	8.950	8.900	9.080	286,000	2,578,100	9.0143	6.299	6.263	6.299	6.263	6.390	406,393	6.3439	-0.56%
2006-07-28	0	9.000	9.000	9.090	9.000	9.150	589,773	5,379,995	9.1221	6.334	6.334	6.397	6.334	6.439	838,041	6.4197	-1.32%
2006-07-27	0	9.120	9.120	9.130	9.050	9.130	314,000	2,857,220	9.0994	6.418	6.418	6.425	6.369	6.425	446,180	6.4037	0.11%
2006-07-26	0	9.110	9.090	9.120	8.800	9.300	566,000	5,097,000	9.0053	6.411	6.397	6.418	6.193	6.545	804,260	6.3375	3.17%
2006-07-25	0	8.830	8.720	8.800	8.780	9.030	524,000	4,658,340	8.8900	6.214	6.137	6.193	6.179	6.355	744,580	6.2563	-1.01%
2006-07-24	0	8.920	8.900	8.920	8.850	9.200	312,000	2,788,480	8.9374	6.277	6.263	6.277	6.228	6.475	443,338	6.2897	-3.04%
2006-07-21	0	9.200	9.150	9.250	9.100	9.450	414,000	3,864,200	9.3338	6.475	6.439	6.510	6.404	6.650	588,275	6.5687	-1.08%
2006-07-20	0	9.300	9.250	9.300	9.000	9.300	814,000	7,478,200	9.1870	6.545	6.510	6.545	6.334	6.545	1,156,657	6.4654	3.33%
2006-07-19	0	9.000	8.950	9.000	8.800	9.000	244,000	2,180,400	8.9361	6.334	6.299	6.334	6.193	6.334	346,713	6.2888	1.69%
2006-07-18	0	8.850	8.800	8.850	8.800	8.950	320,000	2,833,000	8.8531	6.228	6.193	6.228	6.193	6.299	454,705	6.2304	-1.67%
2006-07-17	0	9.000	9.000	9.050	9.000	9.050	342,000	3,082,000	9.0117	6.334	6.334	6.369	6.334	6.369	485,966	6.3420	-0.55%
2006-07-14	0	9.050	9.050	9.100	9.000	9.150	486,000	4,394,400	9.0420	6.369	6.369	6.404	6.334	6.439	690,584	6.3633	-2.16%
2006-07-13	0	9.250	9.150	9.300	9.000	9.300	1,284,000	11,732,300	9.1373	6.510	6.439	6.545	6.334	6.545	1,824,506	6.4304	1.65%
2006-07-12	0	9.100	9.050	9.150	8.700	9.150	1,066,000	9,622,300	9.0265	6.404	6.369	6.439	6.123	6.439	1,514,737	6.3525	4.60%
2006-07-11	0	8.700	8.700	8.800	8.700	8.800	280,000	2,449,100	8.7468	6.123	6.123	6.193	6.123	6.193	397,867	6.1556	-0.57%
2006-07-10	0	8.750	8.700	8.750	8.600	8.850	392,000	3,429,000	8.7474	6.158	6.123	6.158	6.052	6.228	557,014	6.1560	0.57%
2006-07-07	0	8.700	8.650	8.700	8.600	8.750	268,000	2,332,200	8.7022	6.123	6.087	6.123	6.052	6.158	380,816	6.1242	1.16%
2006-07-06	0	8.600	8.550	8.600	8.500	8.750	606,000	5,193,400	8.5700	6.052	6.017	6.052	5.982	6.158	861,098	6.0311	0.58%
2006-07-05	0	8.550	8.500	8.600	8.550	8.900	498,000	4,317,800	8.6703	6.017	5.982	6.052	6.017	6.263	707,635	6.1017	-3.39%
2006-07-04	0	8.850	8.800	8.850	8.800	8.900	665,320	5,823,118	8.7524	6.228	6.193	6.228	6.193	6.263	945,389	6.1595	1.14%
2006-07-03	0	8.750	8.700	8.750	8.550	8.900	794,000	6,928,600	8.7262	6.158	6.123	6.158	6.017	6.263	1,128,238	6.1411	0.57%
2006-06-30	0	8.700	8.650	8.700	8.650	8.800	1,744,000	15,263,300	8.7519	6.123	6.087	6.123	6.087	6.193	2,478,145	6.1592	2.35%
2006-06-29	0	8.500	8.500	8.550	8.500	8.800	1,023,222	8,864,048	8.6629	5.982	5.982	6.017	5.982	6.193	1,453,952	6.0965	0.00%
2006-06-28	0	8.500	8.450	8.550	8.400	8.700	630,000	5,390,200	8.5559	5.982	5.947	6.017	5.912	6.123	895,201	6.0212	-2.86%
2006-06-27	0	8.750	8.750	8.850	8.500	8.850	276,000	2,415,200	8.7507	6.158	6.158	6.228	5.982	6.228	392,183	6.1583	2.34%
2006-06-26	0	8.550	8.500	8.550	8.500	8.900	273,000	2,347,200	8.5978	6.017	5.982	6.017	5.982	6.263	387,921	6.0507	-2.84%
2006-06-23	0	8.800	8.750	8.800	8.550	8.800	174,000	1,517,400	8.7207	6.193	6.158	6.193	6.017	6.193	247,246	6.1372	0.00%
2006-06-22	0	8.800	8.700	8.800	8.550	8.950	1,713,456	15,004,276	8.7567	6.193	6.123	6.193	6.017	6.299	2,434,743	6.1626	5.39%
2006-06-21	0	8.350	8.300	8.350	8.250	8.450	315,835	2,643,139	8.3687	5.876	5.841	5.876	5.806	5.947	448,787	5.8895	1.21%
2006-06-20	0	8.250	8.250	8.300	8.200	8.500	444,000	3,666,800	8.2586	5.806	5.806	5.841	5.771	5.982	630,904	5.8120	-4.07%
2006-06-19	0	8.600	8.550	8.600	8.550	8.750	337,000	2,902,200	8.6119	6.052	6.017	6.052	6.017	6.158	478,862	6.0606	-0.58%
2006-06-16	0	8.650	8.600	8.700	8.550	8.900	1,794,000	15,455,300	8.6150	6.087	6.052	6.123	6.017	6.263	2,549,192	6.0628	2.37%
2006-06-15	0	8.450	8.450	8.500	8.100	8.500	1,116,000	9,241,500	8.2809	5.947	5.947	5.982	5.700	5.982	1,585,785	5.8277	4.32%
2006-06-14	0	8.100	8.100	8.200	8.000	8.200	364,000	2,953,700	8.1146	5.700	5.700	5.771	5.630	5.771	517,227	5.7106	-1.22%
2006-06-13	0	8.200	8.200	8.250	8.150	8.350	1,425,480	11,722,610	8.2236	5.771	5.771	5.806	5.736	5.876	2,025,542	5.7874	-2.96%
2006-06-12	0	8.450	8.350	8.450	8.250	8.450	1,300,000	10,885,300	8.3733	5.947	5.876	5.947	5.806	5.947	1,847,241	5.8927	-0.59%
2006-06-09	0	8.500	8.450	8.500	8.450	8.650	900,000	7,675,100	8.5279	5.982	5.947	5.982	5.947	6.087	1,278,859	6.0015	-1.16%
2006-06-08	0	8.600	8.550	8.650	8.500	8.700	454,000	3,911,000	8.6145	6.052	6.017	6.087	5.982	6.123	645,113	6.0625	-1.71%
2006-06-07	0	8.750	8.750	8.800	8.700	8.900	714,000	6,302,900	8.8276	6.158	6.158	6.193	6.123	6.263	1,014,561	6.2124	-2.23%
2006-06-06	0	8.950	8.900	8.950	8.900	9.000	1,054,000	9,394,700	8.9134	6.299	6.263	6.299	6.263	6.334	1,497,686	6.2728	-1.65%
2006-06-05	0	9.100	9.050	9.100	8.950	9.100	910,000	8,229,200	9.0431	6.404	6.369	6.404	6.299	6.404	1,293,069	6.3641	0.00%
2006-06-02	0	9.100	9.050	9.100	8.900	9.100	630,167	5,656,803	8.9767	6.404	6.369	6.404	6.263	6.404	895,439	6.3174	1.68%
2006-06-01	0	8.950	8.950	9.000	8.000	9.100	798,000	7,108,500	8.9079	6.299	6.299	6.334	5.630	6.404	1,133,922	6.2690	-2.19%
2006-05-30	0	9.150	9.150	9.200	9.150	9.350	596,000	5,477,400	9.1903	6.439	6.439	6.475	6.439	6.580	846,889	6.4677	-2.14%
2006-05-29	0	9.350	9.300	9.350	9.250	9.600	636,000	5,945,700	9.3486	6.580	6.545	6.580	6.510	6.756	903,727	6.5791	0.54%
2006-05-26	0	9.300	9.300	9.350	9.150	9.600	560,000	5,267,600	9.4064	6.545	6.545	6.580	6.439	6.756	795,734	6.6198	1.14%
2006-05-25	0	9.350	9.350	9.400	9.100	9.400	670,000	6,198,800	9.2519	6.471	6.471	6.506	6.298	6.506	968,088	6.4031	2.75%
2006-05-24	0	9.100	9.100	9.200	8.800	9.300	1,918,000	17,226,200	8.9813	6.298	6.298	6.367	6.090	6.436	2,771,333	6.2159	0.00%
2006-05-23	0	9.100	9.000	9.100	9.050	9.600	1,774,000	16,520,700	9.3127	6.298	6.229	6.298	6.263	6.644	2,563,266	6.4452	-6.19%
2006-05-22	0	9.700	9.600	9.700	9.550	10.10	1,778,000	17,433,700	9.8052	6.713	6.644	6.713	6.609	6.990	2,569,045	6.7861	-3.00%
2006-05-19	0	10.00	10.00	10.05	10.00	10.10	1,405,000	14,065,350	10.011	6.921	6.921	6.955	6.921	6.990	2,030,095	6.9284	-0.99%
2006-05-18	0	10.10	10.00	10.10	9.800	10.10	866,259	8,682,016	10.022	6.990	6.921	6.990	6.782	6.990	1,251,664	6.9364	0.50%
2006-05-17	0	10.05	10.05	10.10	10.00	10.15	313,000	3,149,100	10.061	6.955	6.955	6.990	6.921	7.025	452,256	6.9631	-0.50%
2006-05-16	0	10.10	10.00	10.10	9.600	10.20	2,103,000	21,011,000	9.9910	6.990	6.921	6.990	6.644	7.059	3,038,640	6.9146	4.66%
2006-05-15	0	9.650	9.600	9.650	9.550	9.700	870,000	8,401,200	9.6566	6.679	6.644	6.679	6.609	6.713	1,257,069	6.6832	-0.52%
2006-05-12	0	9.700	9.700	9.750	9.250	9.800	1,394,000	13,445,200	9.6451	6.713	6.713	6.748	6.402	6.782	2,014,201	6.6752	2.65%
2006-05-11	0	9.450	9.400	9.450	9.400	9.750	618,000	5,910,700	9.5642	6.540	6.506	6.540	6.506	6.748	892,953	6.6193	-1.05%
2006-05-10	0	9.550	9.500	9.600	9.500	9.850	373,000	3,563,800	9.5544	6.609	6.575	6.644	6.575	6.817	538,950	6.6125	-0.52%
2006-05-09	0	9.600	9.550	9.600	9.500	9.850	708,000	6,826,500	9.6419	6.644	6.609	6.644	6.575	6.817	1,022,994	6.6731	-1.03%
2006-05-08	0	9.700	9.700	9.750	9.450	9.800	1,296,000	12,549,100	9.6829	6.713	6.713	6.748	6.540	6.782	1,872,600	6.7014	3.74%
2006-05-04	0	9.350	9.250	9.350	9.200	9.350	862,825	8,014,366	9.2885	6.471	6.402	6.471	6.367	6.471	1,246,702	6.4285	1.63%
2006-05-03	0	9.200	9.200	9.250	9.150	9.400	1,066,333	9,881,414	9.2667	6.367	6.367	6.402	6.333	6.506	1,540,753	6.4134	2.22%
2006-05-02	0	9.000	9.000	9.100	8.950	9.100	1,317,000	11,899,500	9.0353	6.229	6.229	6.298	6.194	6.298	1,902,943	6.2532	0.56%
2006-04-28	0	8.950	8.900	8.950	8.750	9.100	1,236,000	11,046,600	8.9374	6.194	6.160	6.194	6.056	6.298	1,785,906	6.1854	-3.24%
2006-04-27	0	9.250	9.150	9.250	9.150	9.450	932,000	8,573,800	9.1994	6.402	6.333	6.402	6.333	6.540	1,346,654	6.3667	1.09%
2006-04-26	0	9.150	9.150	9.200	9.150	9.500	1,240,000	11,487,800	9.2644	6.333	6.333	6.367	6.333	6.575	1,791,685	6.4117	-2.66%
2006-04-25	0	9.400	9.200	9.400	9.050	9.400	1,328,000	12,207,500	9.1924	6.506	6.367	6.506	6.263	6.506	1,918,837	6.3619	0.53%
2006-04-24	0	9.350	9.300	9.350	9.300	10.00	2,072,000	19,494,300	9.4084	6.471	6.436	6.471	6.436	6.921	2,993,848	6.5115	-2.09%
2006-04-21	0	9.550	9.550	9.600	9.550	9.800	790,000	7,641,300	9.6725	6.609	6.609	6.644	6.609	6.782	1,141,477	6.6942	-2.05%
2006-04-20	0	9.750	9.650	9.750	9.550	9.750	776,000	7,483,500	9.6437	6.748	6.679	6.748	6.609	6.748	1,121,248	6.6743	1.04%
2006-04-19	0	9.650	9.650	9.700	9.650	9.950	964,000	9,407,600	9.7589	6.679	6.679	6.713	6.679	6.886	1,392,891	6.7540	-1.53%
2006-04-18	0	9.800	9.750	9.800	9.600	9.900	1,285,000	12,594,650	9.8013	6.782	6.748	6.782	6.644	6.852	1,856,706	6.7833	1.03%
2006-04-13	0	9.700	9.700	9.750	9.650	10.10	1,633,555	16,140,006	9.8803	6.713	6.713	6.748	6.679	6.990	2,360,336	6.8380	-3.00%
2006-04-12	0	10.00	10.00	10.10	9.850	10.30	1,408,000	14,097,500	10.012	6.921	6.921	6.990	6.817	7.128	2,034,430	6.9295	-1.48%
2006-04-11	0	10.15	10.15	10.20	9.850	10.20	992,000	9,932,100	10.012	7.025	7.025	7.059	6.817	7.059	1,433,348	6.9293	0.50%
2006-04-10	0	10.10	10.05	10.10	10.00	10.15	880,000	8,855,800	10.063	6.990	6.955	6.990	6.921	7.025	1,271,519	6.9647	-3.81%
2006-04-07	0	10.50	10.20	10.50	10.20	10.80	646,000	6,806,800	10.537	7.267	7.059	7.267	7.059	7.475	933,410	7.2924	-2.78%
2006-04-06	0	10.80	10.60	10.80	10.60	11.30	1,178,000	12,774,800	10.844	7.475	7.336	7.475	7.336	7.821	1,702,101	7.5053	0.00%
2006-04-04	0	10.80	10.75	10.80	10.45	11.10	1,068,000	11,450,100	10.721	7.475	7.440	7.475	7.232	7.682	1,543,161	7.4199	-3.57%
2006-04-03	0	11.20	11.15	11.25	10.75	11.30	1,052,000	11,678,400	11.101	7.751	7.717	7.786	7.440	7.821	1,520,043	7.6829	3.70%
2006-03-31	0	10.80	10.75	10.80	10.60	10.90	506,000	5,470,700	10.812	7.475	7.440	7.475	7.336	7.544	731,123	7.4826	1.89%
2006-03-30	0	10.60	10.60	10.70	10.30	10.80	1,200,000	12,657,600	10.548	7.336	7.336	7.405	7.128	7.475	1,733,889	7.3001	4.95%
2006-03-29	0	10.10	10.05	10.10	10.00	10.25	182,000	1,845,000	10.137	6.990	6.955	6.990	6.921	7.094	262,973	7.0159	-0.98%
2006-03-28	0	10.20	10.20	10.25	10.05	10.25	202,000	2,056,900	10.183	7.059	7.059	7.094	6.955	7.094	291,871	7.0473	0.00%
2006-03-27	0	10.20	10.05	10.20	10.00	10.20	894,000	9,047,800	10.121	7.059	6.955	7.059	6.921	7.059	1,291,747	7.0043	0.99%
2006-03-24	0	10.10	10.10	10.15	10.10	10.20	496,361	5,029,910	10.134	6.990	6.990	7.025	6.990	7.059	717,196	7.0133	1.00%
2006-03-23	0	10.00	9.950	10.10	9.900	10.10	224,800	2,251,340	10.015	6.921	6.886	6.990	6.852	6.990	324,815	6.9311	0.00%
2006-03-22	0	10.00	9.800	10.05	9.800	10.10	870,000	8,688,000	9.9862	6.921	6.782	6.955	6.782	6.990	1,257,069	6.9113	-1.48%
2006-03-21	0	10.15	10.15	10.20	9.850	10.15	693,000	6,909,600	9.9706	7.025	7.025	7.059	6.817	7.025	1,001,321	6.9005	2.01%
2006-03-20	0	9.950	9.950	10.05	9.800	10.20	430,800	4,311,380	10.008	6.886	6.886	6.955	6.782	7.059	622,466	6.9263	2.05%
2006-03-17	0	9.750	9.750	9.850	9.750	9.800	746,000	7,288,800	9.7705	6.748	6.748	6.817	6.748	6.782	1,077,901	6.7620	-0.51%
2006-03-16	0	9.800	9.750	9.800	9.750	9.900	423,727	4,160,493	9.8188	6.782	6.748	6.782	6.748	6.852	612,246	6.7955	0.00%
2006-03-15	0	9.800	9.750	9.850	9.750	9.950	772,220	7,622,073	9.8703	6.782	6.748	6.817	6.748	6.886	1,115,786	6.8311	0.51%
2006-03-14	0	9.750	9.650	9.700	9.550	9.750	520,000	5,019,100	9.6521	6.748	6.679	6.713	6.609	6.748	751,352	6.6801	0.52%
2006-03-13	0	9.700	9.650	9.700	9.600	9.950	1,147,000	11,134,150	9.7072	6.713	6.679	6.713	6.644	6.886	1,657,309	6.7182	-1.02%
2006-03-10	0	9.800	9.750	9.800	9.750	9.850	310,000	3,032,600	9.7826	6.782	6.748	6.782	6.748	6.817	447,921	6.7704	0.00%
2006-03-09	0	9.800	9.750	9.800	9.650	9.850	354,000	3,469,200	9.8000	6.782	6.748	6.782	6.679	6.817	511,497	6.7824	1.55%
2006-03-08	0	9.650	9.600	9.650	9.450	9.800	1,972,000	18,972,512	9.6209	6.679	6.644	6.679	6.540	6.782	2,849,358	6.6585	-1.53%
2006-03-07	0	9.800	9.800	9.850	9.600	9.900	2,192,000	21,416,700	9.7704	6.782	6.782	6.817	6.644	6.852	3,167,237	6.7620	-1.01%
2006-03-06	0	9.900	9.900	9.950	9.800	9.950	2,476,443	24,375,075	9.8428	6.852	6.852	6.886	6.782	6.886	3,578,231	6.8120	1.54%
2006-03-03	0	9.750	9.750	9.800	9.700	10.45	3,674,000	36,369,090	9.8990	6.748	6.748	6.782	6.713	7.232	5,308,590	6.8510	-7.14%
2006-03-02	0	10.50	10.40	10.50	10.25	10.50	596,000	6,195,900	10.396	7.267	7.198	7.267	7.094	7.267	861,165	7.1948	1.45%
2006-03-01	0	10.35	10.30	10.35	10.00	10.45	1,107,400	11,361,550	10.260	7.163	7.128	7.163	6.921	7.232	1,600,091	7.1006	1.47%
2006-02-28	0	10.20	10.20	10.25	10.00	10.45	1,442,000	14,799,500	10.263	7.059	7.059	7.094	6.921	7.232	2,083,557	7.1030	-0.97%
2006-02-27	0	10.30	10.25	10.30	10.00	10.30	1,732,000	17,619,600	10.173	7.128	7.094	7.128	6.921	7.128	2,502,580	7.0406	2.49%
2006-02-24	0	10.05	10.00	10.05	9.950	10.10	866,000	8,663,500	10.004	6.955	6.921	6.955	6.886	6.990	1,251,290	6.9237	0.50%
2006-02-23	0	10.00	10.00	10.05	9.950	10.05	996,000	9,971,500	10.012	6.921	6.921	6.955	6.886	6.955	1,439,128	6.9288	-0.50%
2006-02-22	0	10.05	10.00	10.10	9.850	10.05	2,770,000	27,631,300	9.9752	6.955	6.921	6.990	6.817	6.955	4,002,394	6.9037	-1.47%
2006-02-21	0	10.20	10.15	10.25	9.850	10.20	866,000	8,740,900	10.093	7.059	7.025	7.094	6.817	7.059	1,251,290	6.9855	2.51%
2006-02-20	0	9.950	9.850	10.00	9.850	10.00	342,000	3,391,200	9.9158	6.886	6.817	6.921	6.817	6.921	494,158	6.8626	1.02%
2006-02-17	0	9.850	9.850	9.900	9.850	10.15	746,000	7,399,400	9.9188	6.817	6.817	6.852	6.817	7.025	1,077,901	6.8646	-1.01%
2006-02-16	0	9.950	9.850	9.950	9.650	10.30	2,516,000	25,190,400	10.012	6.886	6.817	6.886	6.679	7.128	3,635,387	6.9292	1.02%
2006-02-15	0	9.850	9.850	9.900	9.700	9.850	1,447,000	14,174,050	9.7955	6.817	6.817	6.852	6.713	6.817	2,090,781	6.7793	0.51%
2006-02-14	0	9.800	9.750	9.800	9.400	9.800	1,399,000	13,490,150	9.6427	6.782	6.748	6.782	6.506	6.782	2,021,426	6.6736	2.08%
2006-02-13	0	9.600	9.550	9.600	9.400	9.600	990,000	9,400,700	9.4957	6.644	6.609	6.644	6.506	6.644	1,430,458	6.5718	0.52%
2006-02-10	0	9.550	9.550	9.600	9.550	9.800	1,796,000	17,420,900	9.6998	6.609	6.609	6.644	6.609	6.782	2,595,054	6.7131	-2.55%
2006-02-09	0	9.800	9.750	9.800	9.550	9.800	2,406,000	23,420,000	9.7340	6.782	6.748	6.782	6.609	6.782	3,476,447	6.7368	3.16%
2006-02-08	0	9.500	9.500	9.550	9.350	9.950	3,762,000	36,076,650	9.5898	6.575	6.575	6.609	6.471	6.886	5,435,742	6.6369	-4.52%
2006-02-07	0	9.950	9.950	10.00	9.800	10.15	3,002,000	29,890,600	9.9569	6.886	6.886	6.921	6.782	7.025	4,337,612	6.8910	-1.00%
2006-02-06	0	10.05	10.00	10.05	9.600	10.05	3,988,000	39,639,600	9.9397	6.955	6.921	6.955	6.644	6.955	5,762,291	6.8791	4.69%
2006-02-03	0	9.600	9.600	9.650	9.600	10.40	3,060,000	30,009,800	9.8071	6.644	6.644	6.679	6.644	7.198	4,421,417	6.7874	-7.69%
2006-02-02	0	10.40	10.50	10.60	10.30	10.80	4,150,860	44,259,887	10.663	7.198	7.267	7.336	7.128	7.475	5,997,609	7.3796	-5.88%
2006-02-01	0	11.05	11.10	11.15	10.25	11.15	5,138,000	54,538,680	10.615	7.648	7.682	7.717	7.094	7.717	7,423,935	7.3463	9.95%
2006-01-27	0	10.05	10.05	10.10	9.800	10.05	1,401,000	13,874,950	9.9036	6.955	6.955	6.990	6.782	6.955	2,024,315	6.8541	0.50%
2006-01-26	0	10.00	9.950	10.00	9.200	10.10	6,282,000	61,544,500	9.7970	6.921	6.886	6.921	6.367	6.990	9,076,909	6.7803	11.11%
2006-01-25	0	9.000	9.000	9.150	9.000	9.250	2,976,000	27,179,800	9.1330	6.229	6.229	6.333	6.229	6.402	4,300,045	6.3208	2.27%
2006-01-24	0	8.800	8.750	8.800	8.700	9.000	566,000	5,019,100	8.8677	6.090	6.056	6.090	6.021	6.229	817,818	6.1372	0.00%
2006-01-23	0	8.800	8.600	8.800	8.400	8.800	630,000	5,417,100	8.5986	6.090	5.952	6.090	5.814	6.090	910,292	5.9509	0.00%
2006-01-20	0	8.800	8.750	8.800	8.650	8.900	1,938,286	16,993,331	8.7672	6.090	6.056	6.090	5.987	6.160	2,800,644	6.0677	2.33%
2006-01-19	0	8.600	8.500	8.650	8.200	8.650	480,000	4,053,200	8.4442	5.952	5.883	5.987	5.675	5.987	693,556	5.8441	2.38%
2006-01-18	0	8.400	8.300	8.500	8.150	8.600	588,000	4,878,800	8.2973	5.814	5.744	5.883	5.640	5.952	849,606	5.7424	0.00%
2006-01-17	0	8.400	8.400	8.600	8.350	8.750	317,000	2,699,550	8.5159	5.814	5.814	5.952	5.779	6.056	458,036	5.8938	-4.00%
2006-01-16	0	8.750	8.550	8.750	8.550	8.750	1,156,000	10,021,700	8.6693	6.056	5.917	6.056	5.917	6.056	1,670,313	5.9999	0.00%
2006-01-13	0	8.750	8.650	8.750	8.650	8.750	378,000	3,285,400	8.6915	6.056	5.987	6.056	5.987	6.056	546,175	6.0153	1.16%
2006-01-12	0	8.650	8.500	8.650	8.550	8.750	700,000	6,010,200	8.5860	5.987	5.883	5.987	5.917	6.056	1,011,435	5.9422	1.76%
2006-01-11	0	8.500	8.400	8.550	8.400	8.700	548,000	4,701,800	8.5799	5.883	5.814	5.917	5.814	6.021	791,809	5.9380	-2.30%
2006-01-10	0	8.700	8.600	8.750	8.600	8.750	920,000	8,012,300	8.7090	6.021	5.952	6.056	5.952	6.056	1,329,315	6.0274	-0.57%
2006-01-09	0	8.750	8.700	8.750	8.550	8.750	1,100,000	9,546,100	8.6783	6.056	6.021	6.056	5.917	6.056	1,589,398	6.0061	1.74%
2006-01-06	0	8.600	8.600	8.650	8.450	8.700	602,000	5,168,900	8.5862	5.952	5.952	5.987	5.848	6.021	869,834	5.9424	1.78%
2006-01-05	0	8.450	8.400	8.600	8.350	8.800	831,000	7,144,100	8.5970	5.848	5.814	5.952	5.779	6.090	1,200,718	5.9499	-2.31%
2006-01-04	0	8.650	8.550	8.700	8.200	8.750	1,411,600	12,043,940	8.5321	5.987	5.917	6.021	5.675	6.056	2,039,631	5.9050	4.22%
2006-01-03	0	8.300	8.250	8.300	8.150	8.350	510,000	4,220,400	8.2753	5.744	5.710	5.744	5.640	5.779	736,903	5.7272	1.22%
2005-12-30	0	8.200	8.050	8.200	8.150	8.200	301,000	2,458,950	8.1693	5.675	5.571	5.675	5.640	5.675	434,917	5.6538	-0.61%
2005-12-29	0	8.250	8.100	8.150	8.100	8.250	528,000	4,323,900	8.1892	5.710	5.606	5.640	5.606	5.710	762,911	5.6676	1.23%
2005-12-28	0	8.150	8.150	8.200	8.100	8.200	264,000	2,151,600	8.1500	5.640	5.640	5.675	5.606	5.675	381,456	5.6405	0.00%
2005-12-23	0	8.150	8.100	8.150	8.100	8.150	301,333	2,446,431	8.1187	5.640	5.606	5.640	5.606	5.640	435,398	5.6188	0.00%
2005-12-22	0	8.150	8.050	8.150	8.000	8.150	332,000	2,684,000	8.0843	5.640	5.571	5.640	5.537	5.640	479,709	5.5951	1.24%
2005-12-21	0	8.050	8.050	8.100	8.000	8.100	514,400	4,146,120	8.0601	5.571	5.571	5.606	5.537	5.606	743,260	5.5783	-0.62%
2005-12-20	0	8.100	7.950	8.100	8.000	8.100	510,000	4,121,500	8.0814	5.606	5.502	5.606	5.537	5.606	736,903	5.5930	1.89%
2005-12-19	0	7.950	7.950	8.000	7.900	8.100	440,000	3,547,300	8.0620	5.502	5.502	5.537	5.467	5.606	635,759	5.5796	0.63%
2005-12-16	0	7.900	7.900	8.000	7.800	8.050	290,000	2,310,000	7.9655	5.467	5.467	5.537	5.398	5.571	419,023	5.5128	-1.86%
2005-12-15	0	8.050	8.000	8.050	7.850	8.100	336,000	2,687,300	7.9979	5.571	5.537	5.571	5.433	5.606	485,489	5.5352	-0.62%
2005-12-14	0	8.100	7.850	8.100	7.900	8.100	814,000	6,511,600	7.9995	5.606	5.433	5.606	5.467	5.606	1,176,155	5.5363	1.89%
2005-12-13	0	7.950	7.900	7.950	7.850	7.950	496,000	3,926,300	7.9159	5.502	5.467	5.502	5.433	5.502	716,674	5.4785	1.27%
2005-12-12	0	7.850	7.850	7.950	7.800	7.900	278,000	2,189,400	7.8755	5.433	5.433	5.502	5.398	5.467	401,684	5.4505	-0.63%
2005-12-09	0	7.900	7.900	7.950	7.850	7.900	114,500	903,425	7.8902	5.467	5.467	5.502	5.433	5.467	165,442	5.4607	-1.25%
2005-12-08	0	8.000	7.900	8.000	7.900	8.000	325,200	2,592,280	7.9713	5.537	5.467	5.537	5.467	5.537	469,884	5.5169	0.63%
2005-12-07	0	7.950	7.900	7.950	7.750	7.950	558,200	4,386,630	7.8585	5.502	5.467	5.502	5.364	5.502	806,547	5.4388	1.27%
2005-12-06	0	7.850	7.850	7.950	7.850	7.950	808,000	6,370,600	7.8844	5.433	5.433	5.502	5.433	5.502	1,167,485	5.4567	-1.26%
2005-12-05	0	7.950	7.950	8.000	7.950	8.050	266,000	2,123,946	7.9848	5.502	5.502	5.537	5.502	5.571	384,345	5.5261	-0.63%
2005-12-02	0	8.000	8.000	8.100	8.000	8.100	403,800	3,252,010	8.0535	5.537	5.537	5.606	5.537	5.606	583,454	5.5737	0.00%
2005-12-01	0	8.000	8.000	8.050	7.950	8.100	162,400	1,302,420	8.0198	5.537	5.537	5.571	5.502	5.606	234,653	5.5504	-1.23%
2005-11-30	0	8.100	8.050	8.100	8.000	8.150	687,000	5,570,650	8.1087	5.606	5.571	5.606	5.537	5.640	992,651	5.6119	-0.61%
2005-11-29	0	8.150	8.100	8.150	7.900	8.200	996,000	8,057,600	8.0900	5.640	5.606	5.640	5.467	5.675	1,439,128	5.5989	1.87%
2005-11-28	0	8.000	7.950	8.000	7.950	8.100	798,000	6,377,800	7.9922	5.537	5.502	5.537	5.502	5.606	1,153,036	5.5313	-1.23%
2005-11-25	0	8.100	8.100	8.150	8.050	8.100	140,000	1,133,400	8.0957	5.606	5.606	5.640	5.571	5.606	202,287	5.6029	0.00%
2005-11-24	0	8.100	8.050	8.100	8.050	8.200	504,000	4,074,500	8.0843	5.606	5.571	5.606	5.571	5.675	728,233	5.5950	-0.61%
2005-11-23	0	8.150	8.150	8.250	8.150	8.200	670,000	5,490,100	8.1942	5.640	5.640	5.710	5.640	5.675	968,088	5.6711	0.00%
2005-11-22	0	8.150	8.100	8.150	8.150	8.250	100,000	817,800	8.1780	5.640	5.606	5.640	5.640	5.710	144,491	5.6599	-0.61%
2005-11-21	0	8.200	8.150	8.200	8.100	8.250	354,000	2,886,800	8.1548	5.675	5.640	5.675	5.606	5.710	511,497	5.6438	0.00%
2005-11-18	0	8.200	8.100	8.200	8.100	8.250	420,000	3,458,400	8.2343	5.675	5.606	5.675	5.606	5.710	606,861	5.6988	1.23%
2005-11-17	0	8.100	8.050	8.100	8.050	8.150	602,000	4,862,000	8.0764	5.606	5.571	5.606	5.571	5.640	869,834	5.5896	0.00%
2005-11-16	0	8.100	8.050	8.100	8.050	8.250	232,000	1,886,600	8.1319	5.606	5.571	5.606	5.571	5.710	335,219	5.6280	-2.99%
2005-11-15	0	8.350	8.250	8.350	8.100	8.350	372,000	3,054,600	8.2113	5.779	5.710	5.779	5.606	5.779	537,506	5.6829	3.09%
2005-11-14	0	8.100	8.050	8.100	8.050	8.200	306,989	2,486,363	8.0992	5.606	5.571	5.606	5.571	5.675	443,571	5.6053	-0.61%
2005-11-11	0	8.150	8.100	8.250	8.100	8.400	506,400	4,191,540	8.2771	5.640	5.606	5.710	5.606	5.814	731,701	5.7285	-2.98%
2005-11-10	0	8.400	8.350	8.400	8.300	8.400	468,000	3,913,200	8.3615	5.814	5.779	5.814	5.744	5.814	676,217	5.7869	0.60%
2005-11-09	0	8.350	8.300	8.350	8.300	8.400	416,000	3,483,700	8.3743	5.779	5.744	5.779	5.744	5.814	601,082	5.7957	-0.60%
2005-11-08	0	8.400	8.350	8.400	8.000	8.400	1,528,000	12,664,600	8.2884	5.814	5.779	5.814	5.537	5.814	2,207,819	5.7363	3.07%
2005-11-07	0	8.150	8.100	8.150	8.000	8.150	712,000	5,739,000	8.0604	5.640	5.606	5.640	5.537	5.640	1,028,774	5.5785	1.24%
2005-11-04	0	8.050	8.050	8.100	7.900	8.100	495,000	3,971,450	8.0231	5.571	5.571	5.606	5.467	5.606	715,229	5.5527	0.00%
2005-11-03	0	8.050	8.050	8.100	7.800	8.100	258,000	2,045,100	7.9267	5.571	5.571	5.606	5.398	5.606	372,786	5.4860	2.55%
2005-11-02	0	7.850	7.900	7.950	7.800	7.950	226,000	1,778,324	7.8687	5.433	5.467	5.502	5.398	5.502	326,549	5.4458	-0.63%
2005-11-01	0	7.900	7.850	7.900	7.800	8.000	962,000	7,630,000	7.9314	5.467	5.433	5.467	5.398	5.537	1,390,001	5.4892	3.27%
2005-10-31	0	7.650	7.700	7.750	7.600	7.800	484,000	3,740,900	7.7291	5.294	5.329	5.364	5.260	5.398	699,335	5.3492	0.00%
2005-10-28	0	7.650	7.600	7.650	7.300	7.800	1,174,000	8,936,400	7.6119	5.294	5.260	5.294	5.052	5.398	1,696,321	5.2681	-2.55%
2005-10-27	0	7.850	7.800	7.900	7.800	8.000	344,000	2,693,500	7.8299	5.433	5.398	5.467	5.398	5.537	497,048	5.4190	0.64%
2005-10-26	0	7.800	7.800	7.850	7.700	7.950	468,000	3,665,400	7.8321	5.398	5.398	5.433	5.329	5.502	676,217	5.4205	-2.50%
2005-10-25	0	8.000	7.950	8.050	7.850	8.200	1,007,000	8,092,350	8.0361	5.537	5.502	5.571	5.433	5.675	1,455,022	5.5617	0.00%
2005-10-24	0	8.000	7.950	8.000	7.800	8.000	888,000	7,054,600	7.9444	5.537	5.502	5.537	5.398	5.537	1,283,078	5.4982	1.27%
2005-10-21	0	7.900	7.900	7.950	7.800	8.100	803,957	6,359,762	7.9106	5.467	5.467	5.502	5.398	5.606	1,161,643	5.4748	0.00%
2005-10-20	0	7.900	7.850	7.900	7.800	7.900	327,000	2,561,400	7.8330	5.467	5.433	5.467	5.398	5.467	472,485	5.4211	1.94%
2005-10-19	0	7.750	7.750	7.800	7.700	7.850	388,000	3,023,600	7.7928	5.364	5.364	5.398	5.329	5.433	560,624	5.3933	-1.90%
2005-10-18	0	7.900	7.900	7.950	7.700	7.950	1,028,000	7,987,200	7.7696	5.467	5.467	5.502	5.329	5.502	1,485,365	5.3773	1.94%
2005-10-17	0	7.750	7.700	7.750	7.600	7.900	714,000	5,528,500	7.7430	5.364	5.329	5.364	5.260	5.467	1,031,664	5.3588	-1.27%
2005-10-14	0	7.850	7.850	7.950	7.850	8.150	626,000	4,953,900	7.9136	5.433	5.433	5.502	5.433	5.640	904,512	5.4769	-3.09%
2005-10-13	0	8.100	8.100	8.150	7.800	8.150	772,000	6,157,700	7.9763	5.606	5.606	5.640	5.398	5.640	1,115,469	5.5203	1.89%
2005-10-12	0	7.950	7.950	8.100	7.900	8.200	1,052,000	8,495,900	8.0760	5.502	5.502	5.606	5.467	5.675	1,520,043	5.5893	-3.05%
2005-10-10	0	8.200	8.150	8.250	8.150	8.250	424,000	3,470,500	8.1851	5.675	5.640	5.710	5.640	5.710	612,641	5.6648	0.61%
2005-10-07	0	8.150	8.100	8.250	8.100	8.250	710,000	5,800,900	8.1703	5.640	5.606	5.710	5.606	5.710	1,025,884	5.6545	-1.81%
2005-10-06	0	8.300	8.200	8.350	8.150	8.350	614,000	5,048,600	8.2225	5.744	5.675	5.779	5.640	5.779	887,173	5.6907	-1.19%
2005-10-05	0	8.400	8.300	8.400	8.300	8.400	434,000	3,625,682	8.3541	5.814	5.744	5.814	5.744	5.814	627,090	5.7818	0.00%
2005-10-04	0	8.400	8.400	8.450	8.350	8.450	802,000	6,760,200	8.4292	5.814	5.814	5.848	5.779	5.848	1,158,816	5.8337	0.00%
2005-10-03	0	8.400	8.350	8.400	8.300	8.400	600,900	5,027,390	8.3664	5.814	5.779	5.814	5.744	5.814	868,245	5.7903	0.60%
2005-09-30	0	8.350	8.350	8.400	8.300	8.450	1,208,000	10,147,900	8.4006	5.779	5.779	5.814	5.744	5.848	1,745,448	5.8139	-0.60%
2005-09-29	0	8.400	8.400	8.450	8.250	8.450	2,206,000	18,455,700	8.3661	5.814	5.814	5.848	5.710	5.848	3,187,466	5.7901	1.82%
2005-09-28	0	8.250	8.200	8.250	8.200	8.450	806,000	6,682,000	8.2903	5.710	5.675	5.710	5.675	5.848	1,164,595	5.7376	-1.79%
2005-09-27	0	8.400	8.300	8.400	8.350	8.450	1,008,000	8,485,200	8.4179	5.814	5.744	5.814	5.779	5.848	1,456,467	5.8259	0.00%
2005-09-26	0	8.400	8.300	8.400	8.300	8.400	374,000	3,122,700	8.3495	5.814	5.744	5.814	5.744	5.814	540,395	5.7785	0.60%
2005-09-23	0	8.350	8.250	8.350	8.150	8.350	696,000	5,713,040	8.2084	5.779	5.710	5.779	5.640	5.779	1,005,656	5.6809	1.21%
2005-09-22	0	8.250	8.200	8.250	8.200	8.250	540,000	4,449,800	8.2404	5.710	5.675	5.710	5.675	5.710	780,250	5.7030	-0.60%
2005-09-21	0	8.300	8.250	8.300	8.250	8.400	276,000	2,283,830	8.2747	5.744	5.710	5.744	5.710	5.814	398,794	5.7268	-1.19%
2005-09-20	0	8.400	8.350	8.400	8.250	8.400	268,200	2,240,310	8.3531	5.814	5.779	5.814	5.710	5.814	387,524	5.7811	1.20%
2005-09-16	0	8.300	8.250	8.300	8.250	8.400	118,000	981,200	8.3153	5.744	5.710	5.744	5.710	5.814	170,499	5.7549	0.00%
2005-09-15	0	8.300	8.250	8.300	8.250	8.300	58,000	479,200	8.2621	5.744	5.710	5.744	5.710	5.744	83,805	5.7181	-1.19%
2005-09-14	0	8.400	8.350	8.400	8.250	8.450	562,000	4,650,500	8.2749	5.814	5.779	5.814	5.710	5.848	812,038	5.7269	-0.59%
2005-09-13	0	8.450	8.350	8.450	8.350	8.450	346,000	2,905,600	8.3977	5.848	5.779	5.848	5.779	5.848	499,938	5.8119	0.60%
2005-09-12	0	8.400	8.300	8.400	8.350	8.400	210,000	1,754,500	8.3548	5.814	5.744	5.814	5.779	5.814	303,431	5.7822	0.00%
2005-09-09	0	8.400	8.350	8.400	8.250	8.400	286,000	2,387,900	8.3493	5.814	5.779	5.814	5.710	5.814	413,244	5.7784	0.00%
2005-09-08	0	8.400	8.350	8.400	8.350	8.400	57,500	480,050	8.3487	5.814	5.779	5.814	5.779	5.814	83,082	5.7780	0.60%
2005-09-07	0	8.350	8.300	8.350	8.250	8.400	454,000	3,784,400	8.3357	5.779	5.744	5.779	5.710	5.814	655,988	5.7690	0.60%
2005-09-06	0	8.300	8.250	8.300	8.200	8.400	450,000	3,717,200	8.2604	5.744	5.710	5.744	5.675	5.814	650,208	5.7169	0.61%
2005-09-05	0	8.250	8.250	8.300	8.250	8.450	886,000	7,343,500	8.2884	5.710	5.710	5.744	5.710	5.848	1,280,188	5.7363	0.61%
2005-09-02	0	8.200	8.150	8.200	8.150	8.500	922,000	7,657,000	8.3048	5.675	5.640	5.675	5.640	5.883	1,332,205	5.7476	-3.53%
2005-09-01	0	8.500	8.450	8.600	8.450	8.750	412,000	3,552,400	8.6223	5.883	5.848	5.952	5.848	6.056	595,302	5.9674	-1.16%
2005-08-31	0	8.600	8.550	8.600	8.250	8.600	571,400	4,876,530	8.5344	5.952	5.917	5.952	5.710	5.952	825,620	5.9065	1.78%
2005-08-30	0	8.450	8.450	8.500	8.300	8.500	910,000	7,697,000	8.4582	5.848	5.848	5.883	5.744	5.883	1,314,866	5.8538	2.42%
2005-08-29	0	8.250	8.200	8.250	8.200	8.350	616,620	5,110,491	8.2879	5.710	5.675	5.710	5.675	5.779	890,959	5.7359	-0.60%
2005-08-26	0	8.300	8.300	8.350	8.150	8.350	410,000	3,367,400	8.2132	5.744	5.744	5.779	5.640	5.779	592,412	5.6842	1.22%
2005-08-25	0	8.200	8.200	8.300	8.150	8.300	446,000	3,680,700	8.2527	5.675	5.675	5.744	5.640	5.744	644,429	5.7116	-0.61%
2005-08-24	0	8.250	8.200	8.250	8.200	8.400	546,000	4,521,200	8.2806	5.710	5.675	5.710	5.675	5.814	788,919	5.7309	0.00%
2005-08-23	0	8.250	8.250	8.300	8.250	8.500	540,000	4,519,400	8.3693	5.710	5.710	5.744	5.710	5.883	780,250	5.7922	-3.51%
2005-08-22	0	8.550	8.450	8.600	8.400	8.600	641,000	5,474,300	8.5402	5.917	5.848	5.952	5.814	5.952	926,186	5.9106	1.79%
2005-08-19	0	8.400	8.400	8.450	8.400	8.600	688,000	5,795,200	8.4233	5.814	5.814	5.848	5.814	5.952	994,096	5.8296	-3.45%
2005-08-18	0	8.700	8.600	8.700	8.400	8.700	514,000	4,411,100	8.5819	6.021	5.952	6.021	5.814	6.021	742,682	5.9394	1.16%
2005-08-17	0	8.600	8.500	8.600	8.400	8.650	398,000	3,396,200	8.5332	5.952	5.883	5.952	5.814	5.987	575,073	5.9057	0.00%
2005-08-16	0	8.600	8.350	8.600	8.400	8.600	424,960	3,584,572	8.4351	5.952	5.779	5.952	5.814	5.952	614,028	5.8378	1.78%
2005-08-15	0	8.450	8.400	8.550	8.400	8.550	830,000	7,024,500	8.4633	5.848	5.814	5.917	5.814	5.917	1,199,273	5.8573	-1.17%
2005-08-12	0	8.550	8.550	8.650	8.400	8.650	810,000	6,923,700	8.5478	5.917	5.917	5.987	5.814	5.987	1,170,375	5.9158	1.18%
2005-08-11	0	8.450	8.400	8.450	8.350	8.550	354,000	2,987,700	8.4398	5.848	5.814	5.848	5.779	5.917	511,497	5.8411	0.60%
2005-08-10	0	8.400	8.300	8.350	8.350	8.550	687,920	5,821,188	8.4620	5.814	5.744	5.779	5.779	5.917	993,981	5.8564	1.82%
2005-08-09	0	8.250	8.250	8.400	8.250	8.500	450,000	3,760,500	8.3567	5.710	5.710	5.814	5.710	5.883	650,208	5.7835	-2.37%
2005-08-08	0	8.450	8.450	8.500	8.350	8.450	212,000	1,785,600	8.4226	5.848	5.848	5.883	5.779	5.848	306,320	5.8292	0.00%
2005-08-05	0	8.450	8.400	8.500	8.450	8.500	214,000	1,808,400	8.4505	5.848	5.814	5.883	5.848	5.883	309,210	5.8484	-1.74%
2005-08-04	0	8.600	8.450	8.650	8.350	8.700	472,000	4,031,400	8.5411	5.952	5.848	5.987	5.779	6.021	681,996	5.9112	1.18%
2005-08-03	0	8.500	8.450	8.650	8.450	8.700	442,000	3,793,200	8.5819	5.883	5.848	5.987	5.848	6.021	638,649	5.9394	-2.30%
2005-08-02	0	8.700	8.650	8.750	8.500	8.800	897,000	7,812,400	8.7095	6.021	5.987	6.056	5.883	6.090	1,296,082	6.0277	2.96%
2005-08-01	0	8.450	8.450	8.500	8.450	8.550	154,000	1,311,800	8.5182	5.848	5.848	5.883	5.848	5.917	222,516	5.8953	0.00%
2005-07-29	0	8.450	8.350	8.500	8.350	8.450	207,000	1,738,750	8.3998	5.848	5.779	5.883	5.779	5.848	299,096	5.8134	0.00%
2005-07-28	0	8.450	8.450	8.500	8.300	8.550	1,720,000	14,495,000	8.4273	5.848	5.848	5.883	5.744	5.917	2,485,241	5.8324	1.81%
2005-07-27	0	8.300	8.300	8.400	8.300	8.450	443,000	3,715,400	8.3869	5.744	5.744	5.814	5.744	5.848	640,094	5.8045	-2.35%
2005-07-26	0	8.500	8.500	8.600	8.350	8.650	413,500	3,518,000	8.5079	5.883	5.883	5.952	5.779	5.987	597,469	5.8882	0.59%
2005-07-25	0	8.450	8.400	8.550	8.150	8.850	820,000	7,054,500	8.6030	5.848	5.814	5.917	5.640	6.125	1,184,824	5.9540	-2.87%
2005-07-22	0	8.700	8.700	8.750	8.500	8.750	1,082,000	9,380,500	8.6696	6.021	6.021	6.056	5.883	6.056	1,563,390	6.0001	2.96%
2005-07-21	0	8.450	8.400	8.500	8.250	8.500	602,000	5,101,400	8.4741	5.848	5.814	5.883	5.710	5.883	869,834	5.8648	0.00%
2005-07-20	0	8.450	8.450	8.500	8.250	8.550	1,303,000	10,970,300	8.4193	5.848	5.848	5.883	5.710	5.917	1,882,714	5.8269	3.05%
2005-07-19	0	8.200	8.150	8.250	8.100	8.350	332,000	2,715,100	8.1780	5.675	5.640	5.710	5.606	5.779	479,709	5.6599	0.00%
2005-07-18	0	8.200	8.100	8.200	8.150	8.200	160,000	1,304,400	8.1525	5.675	5.606	5.675	5.640	5.675	231,185	5.6422	0.61%
2005-07-15	0	8.150	8.150	8.300	8.150	8.300	332,000	2,748,300	8.2780	5.640	5.640	5.744	5.640	5.744	479,709	5.7291	-1.81%
2005-07-14	0	8.300	8.300	8.350	8.050	8.300	698,000	5,708,300	8.1781	5.744	5.744	5.779	5.571	5.744	1,008,545	5.6599	3.11%
2005-07-13	0	8.050	8.050	8.100	7.900	8.150	520,000	4,194,400	8.0662	5.571	5.571	5.606	5.467	5.640	751,352	5.5825	-1.23%
2005-07-12	0	8.150	8.150	8.200	8.100	8.250	734,000	5,992,700	8.1644	5.640	5.640	5.675	5.606	5.710	1,060,562	5.6505	-1.21%
2005-07-11	0	8.250	8.250	8.300	8.250	8.350	461,543	3,824,786	8.2870	5.710	5.710	5.744	5.710	5.779	666,887	5.7353	-0.60%
2005-07-08	0	8.300	8.150	8.300	8.200	8.350	646,000	5,361,000	8.2988	5.744	5.640	5.744	5.675	5.779	933,410	5.7435	0.00%
2005-07-07	0	8.300	8.300	8.350	8.300	8.450	250,000	2,080,500	8.3220	5.744	5.744	5.779	5.744	5.848	361,227	5.7595	-1.19%
2005-07-06	0	8.400	8.400	8.450	8.400	8.450	325,000	2,732,600	8.4080	5.814	5.814	5.848	5.814	5.848	469,595	5.8191	0.60%
2005-07-05	0	8.350	8.300	8.400	8.300	8.400	114,000	952,400	8.3544	5.779	5.744	5.814	5.744	5.814	164,719	5.7820	-0.60%
2005-07-04	0	8.400	8.250	8.450	8.200	8.450	638,837	5,305,931	8.3056	5.814	5.710	5.848	5.675	5.848	923,060	5.7482	0.60%
2005-06-30	0	8.350	8.300	8.400	8.250	8.400	405,457	3,389,502	8.3597	5.779	5.744	5.814	5.710	5.814	585,848	5.7856	-0.60%
2005-06-29	0	8.400	8.250	8.300	8.300	8.500	570,000	4,792,400	8.4077	5.814	5.710	5.744	5.744	5.883	823,597	5.8189	1.20%
2005-06-28	0	8.300	8.300	8.350	8.300	8.450	390,000	3,248,600	8.3297	5.744	5.744	5.779	5.744	5.848	563,514	5.7649	-1.19%
2005-06-27	0	8.400	8.350	8.400	8.250	8.400	382,000	3,190,300	8.3516	5.814	5.779	5.814	5.710	5.814	551,955	5.7800	1.82%
2005-06-24	0	8.250	8.200	8.250	8.150	8.550	422,000	3,477,000	8.2393	5.710	5.675	5.710	5.640	5.917	609,751	5.7023	-1.20%
2005-06-23	0	8.350	8.300	8.450	8.200	8.500	454,000	3,803,700	8.3782	5.779	5.744	5.848	5.675	5.883	655,988	5.7984	0.60%
2005-06-22	0	8.300	8.300	8.400	8.150	8.450	746,000	6,194,000	8.3029	5.744	5.744	5.814	5.640	5.848	1,077,901	5.7464	1.22%
2005-06-21	0	8.200	8.200	8.250	8.200	8.350	336,000	2,771,300	8.2479	5.675	5.675	5.710	5.675	5.779	485,489	5.7083	-0.61%
2005-06-20	0	8.250	8.200	8.400	8.250	8.550	546,000	4,591,000	8.4084	5.710	5.675	5.814	5.710	5.917	788,919	5.8194	-2.94%
2005-06-17	0	8.500	8.500	8.550	8.250	8.550	712,860	6,009,223	8.4297	5.883	5.883	5.917	5.710	5.917	1,030,017	5.8341	1.80%
2005-06-16	0	8.350	8.250	8.350	8.150	8.350	1,014,000	8,389,000	8.2732	5.779	5.710	5.779	5.640	5.779	1,465,136	5.7257	1.21%
2005-06-15	0	8.250	8.200	8.250	8.200	8.250	310,000	2,553,850	8.2382	5.710	5.675	5.710	5.675	5.710	447,921	5.7016	0.61%
2005-06-14	0	8.200	8.200	8.250	8.100	8.250	286,000	2,335,200	8.1650	5.675	5.675	5.710	5.606	5.710	413,244	5.6509	1.86%
2005-06-13	0	8.050	8.050	8.100	8.050	8.250	316,000	2,561,950	8.1074	5.571	5.571	5.606	5.571	5.710	456,591	5.6110	-1.83%
2005-06-10	0	8.200	8.150	8.250	8.150	8.350	934,000	7,701,400	8.2456	5.675	5.640	5.710	5.640	5.779	1,349,544	5.7067	0.61%
2005-06-09	0	8.150	8.150	8.200	8.100	8.300	77,000	631,400	8.2000	5.640	5.640	5.675	5.606	5.744	111,258	5.6751	-1.81%
2005-06-08	0	8.300	8.200	8.300	8.050	8.300	1,915,603	15,742,803	8.2182	5.744	5.675	5.744	5.571	5.744	2,767,869	5.6877	3.75%
2005-06-07	0	8.000	8.000	8.050	8.000	8.150	979,000	7,893,800	8.0631	5.537	5.537	5.571	5.537	5.640	1,414,564	5.5804	-1.23%
2005-06-06	0	8.100	8.100	8.150	8.100	8.150	501,000	4,061,050	8.1059	5.606	5.606	5.640	5.606	5.640	723,899	5.6100	0.00%
2005-06-03	0	8.100	8.100	8.150	8.100	8.200	958,000	7,767,500	8.1080	5.606	5.606	5.640	5.606	5.675	1,384,221	5.6115	-1.22%
2005-06-02	0	8.200	8.100	8.200	8.100	8.200	1,649,000	13,403,150	8.1280	5.675	5.606	5.675	5.606	5.675	2,382,652	5.6253	1.86%
2005-06-01	0	8.050	8.100	8.150	7.750	8.300	2,162,000	17,476,100	8.0833	5.571	5.606	5.640	5.364	5.744	3,123,890	5.5943	-1.83%
2005-05-31	0	8.200	8.200	8.300	8.150	8.500	920,000	7,708,400	8.3787	5.675	5.675	5.744	5.640	5.883	1,329,315	5.7988	-2.38%
2005-05-30	0	8.400	8.250	8.300	8.200	8.500	550,000	4,578,000	8.3236	5.814	5.710	5.744	5.675	5.883	794,699	5.7607	-1.18%
2005-05-27	0	8.500	8.450	8.500	8.500	8.550	584,000	4,967,300	8.5057	5.883	5.848	5.883	5.883	5.917	843,826	5.8866	0.59%
2005-05-26	0	8.450	8.300	8.450	8.300	8.550	1,144,000	9,767,100	8.5377	5.848	5.744	5.848	5.744	5.917	1,652,974	5.9088	-1.17%
2005-05-25	0	8.550	8.500	8.550	8.500	8.750	1,452,000	12,425,500	8.5575	5.917	5.883	5.917	5.883	6.056	2,098,006	5.9225	0.59%
2005-05-24	0	8.500	8.450	8.500	8.450	8.600	526,053	4,457,651	8.4738	5.883	5.848	5.883	5.848	5.952	760,098	5.8646	-1.16%
2005-05-23	0	8.600	8.550	8.600	8.500	8.650	290,000	2,491,200	8.5903	5.952	5.917	5.952	5.883	5.987	419,023	5.9453	1.18%
2005-05-20	0	8.500	8.450	8.500	8.500	8.850	448,000	3,837,600	8.5661	5.883	5.848	5.883	5.883	6.125	647,319	5.9285	-2.96%
2005-05-19	0	8.900	8.850	8.900	8.700	8.950	868,000	7,718,900	8.8927	6.062	6.028	6.062	5.926	6.096	1,274,369	6.0570	-1.11%
2005-05-18	0	9.000	8.900	9.000	8.950	9.000	1,189,000	10,644,750	8.9527	6.130	6.062	6.130	6.096	6.130	1,745,651	6.0979	0.56%
2005-05-17	0	8.950	8.900	8.950	8.900	9.100	890,000	7,953,900	8.9370	6.096	6.062	6.096	6.062	6.198	1,306,669	6.0872	0.56%
2005-05-13	0	8.900	8.850	8.900	8.700	8.900	1,042,000	9,232,100	8.8600	6.062	6.028	6.062	5.926	6.062	1,529,830	6.0347	0.56%
2005-05-12	0	8.850	8.850	8.950	8.800	8.950	161,500	1,428,425	8.8447	6.028	6.028	6.096	5.994	6.096	237,109	6.0243	-1.12%
2005-05-11	0	8.950	8.700	8.950	8.700	8.950	684,600	6,022,730	8.7974	6.096	5.926	6.096	5.926	6.096	1,005,107	5.9921	0.00%
2005-05-10	0	8.950	8.900	9.000	8.900	9.200	674,000	6,047,500	8.9726	6.096	6.062	6.130	6.062	6.266	989,545	6.1114	-0.56%
2005-05-09	0	9.000	8.950	9.000	8.700	9.150	1,734,500	15,610,850	9.0002	6.130	6.096	6.130	5.926	6.232	2,546,536	6.1302	-3.23%
2005-05-06	0	9.300	9.300	11.00	8.650	9.300	3,588,000	31,632,200	8.8161	6.334	6.334	7.492	5.892	6.334	5,267,784	6.0048	6.90%
2005-05-05	0	8.700	8.700	8.750	8.650	8.750	3,370,000	29,318,300	8.6998	5.926	5.926	5.960	5.892	5.960	4,947,723	5.9256	1.16%
2005-05-04	0	8.600	8.550	8.600	8.550	8.700	4,770,000	41,205,500	8.6385	5.858	5.824	5.858	5.824	5.926	7,003,157	5.8838	0.00%
2005-05-03	0	8.600	8.550	8.600	8.500	8.700	3,220,000	27,647,600	8.5862	5.858	5.824	5.858	5.790	5.926	4,727,498	5.8483	0.58%
2005-04-29	0	8.550	8.400	8.550	8.200	8.600	2,974,000	24,840,540	8.3526	5.824	5.721	5.824	5.585	5.858	4,366,329	5.6891	2.40%
2005-04-28	0	8.350	8.250	8.350	8.300	8.400	986,000	8,204,500	8.3210	5.687	5.619	5.687	5.653	5.721	1,447,613	5.6676	-0.60%
2005-04-27	0	8.400	8.300	8.450	8.250	8.400	660,000	5,490,800	8.3194	5.721	5.653	5.755	5.619	5.721	968,990	5.6665	0.00%
2005-04-26	0	8.400	8.400	8.450	8.300	8.450	704,000	5,930,700	8.4243	5.721	5.721	5.755	5.653	5.755	1,033,590	5.7380	1.82%
2005-04-25	0	8.250	8.250	8.350	8.000	8.450	1,335,000	11,058,780	8.2837	5.619	5.619	5.687	5.449	5.755	1,960,003	5.6422	1.85%
2005-04-22	0	8.100	8.000	8.100	7.900	8.100	472,000	3,773,700	7.9951	5.517	5.449	5.517	5.381	5.517	692,975	5.4457	2.53%
2005-04-21	0	7.900	7.850	7.950	7.750	8.000	2,924,000	22,853,900	7.8160	5.381	5.347	5.415	5.279	5.449	4,292,921	5.3236	-1.25%
2005-04-20	0	8.000	8.000	8.050	7.900	8.100	3,008,000	24,043,600	7.9932	5.449	5.449	5.483	5.381	5.517	4,416,247	5.4444	0.00%
2005-04-19	0	8.000	8.000	8.050	7.950	8.100	1,760,000	14,104,400	8.0139	5.449	5.449	5.483	5.415	5.517	2,583,974	5.4584	1.27%
2005-04-18	0	7.900	7.900	7.950	7.800	7.950	1,451,000	11,404,550	7.8598	5.381	5.381	5.415	5.313	5.415	2,130,311	5.3535	-2.47%
2005-04-15	0	8.100	8.100	8.150	8.000	8.150	785,000	6,349,100	8.0880	5.517	5.517	5.551	5.449	5.551	1,152,511	5.5089	-0.61%
2005-04-14	0	8.150	8.150	8.250	8.150	8.250	560,000	4,590,800	8.1979	5.551	5.551	5.619	5.551	5.619	822,174	5.5837	-1.81%
2005-04-13	0	8.300	8.250	8.300	8.300	8.350	426,000	3,551,700	8.3373	5.653	5.619	5.653	5.653	5.687	625,439	5.6787	-0.60%
2005-04-12	0	8.350	8.300	8.350	8.300	8.450	2,321,866	19,379,274	8.3464	5.687	5.653	5.687	5.653	5.755	3,408,887	5.6849	-1.18%
2005-04-11	0	8.450	8.400	8.450	8.200	8.450	539,300	4,513,530	8.3692	5.755	5.721	5.755	5.585	5.755	791,783	5.7005	1.20%
2005-04-08	0	8.350	8.300	8.350	8.200	8.350	310,000	2,567,300	8.2816	5.687	5.653	5.687	5.585	5.687	455,132	5.6408	1.83%
2005-04-07	0	8.200	8.200	8.250	8.200	8.250	1,080,000	8,875,300	8.2179	5.585	5.585	5.619	5.585	5.619	1,585,621	5.5974	0.00%
2005-04-06	0	8.200	8.200	8.250	8.200	8.250	419,000	3,436,200	8.2010	5.585	5.585	5.619	5.585	5.619	615,162	5.5858	-0.61%
2005-04-04	0	8.250	8.200	8.300	8.150	8.300	395,000	3,252,600	8.2344	5.619	5.585	5.653	5.551	5.653	579,926	5.6086	0.00%
2005-04-01	0	8.250	8.200	8.250	8.100	8.250	848,000	6,937,100	8.1805	5.619	5.585	5.619	5.517	5.619	1,245,006	5.5719	1.23%
2005-03-31	0	8.150	8.150	8.200	8.100	8.250	737,500	6,027,450	8.1728	5.551	5.551	5.585	5.517	5.619	1,082,773	5.5667	0.00%
2005-03-30	0	8.150	8.100	8.150	8.000	8.300	1,244,000	10,106,600	8.1243	5.551	5.517	5.551	5.449	5.653	1,826,400	5.5336	1.24%
2005-03-29	0	8.050	8.050	8.100	8.050	8.150	1,314,000	10,610,900	8.0753	5.483	5.483	5.517	5.483	5.551	1,929,172	5.5002	-1.23%
2005-03-24	0	8.150	8.150	8.200	8.150	8.200	624,500	5,078,584	8.1322	5.551	5.551	5.585	5.551	5.585	916,870	5.5390	0.00%
2005-03-23	0	8.150	8.150	8.200	8.050	8.150	1,105,000	8,954,300	8.1034	5.551	5.551	5.585	5.483	5.551	1,622,325	5.5194	0.00%
2005-03-22	0	8.150	8.150	8.200	8.150	8.300	593,000	4,835,200	8.1538	5.551	5.551	5.585	5.551	5.653	870,623	5.5537	-0.61%
2005-03-21	0	8.200	8.150	8.200	8.150	8.200	540,000	4,403,200	8.1541	5.585	5.551	5.585	5.551	5.585	792,810	5.5539	0.61%
2005-03-18	0	8.150	8.150	8.200	8.050	8.150	508,000	4,132,700	8.1352	5.551	5.551	5.585	5.483	5.551	745,829	5.5411	0.00%
2005-03-17	0	8.150	8.150	8.250	8.050	8.300	1,148,500	9,374,075	8.1620	5.551	5.551	5.619	5.483	5.653	1,686,190	5.5593	0.00%
2005-03-16	0	8.150	8.100	8.150	7.950	8.150	842,000	6,795,600	8.0708	5.551	5.517	5.551	5.415	5.551	1,236,197	5.4972	0.62%
2005-03-15	0	8.100	8.050	8.100	8.050	8.200	2,453,000	19,941,300	8.1294	5.517	5.483	5.517	5.483	5.585	3,601,414	5.5371	-2.41%
2005-03-14	0	8.300	8.300	8.350	8.100	8.400	1,254,250	10,396,995	8.2894	5.653	5.653	5.687	5.517	5.721	1,841,449	5.6461	1.22%
2005-03-11	0	8.200	8.150	8.200	7.900	8.200	1,863,000	15,071,648	8.0900	5.585	5.551	5.585	5.381	5.585	2,735,195	5.5103	0.00%
2005-03-10	0	8.200	8.150	8.200	8.050	8.250	1,340,000	10,890,500	8.1272	5.585	5.551	5.585	5.483	5.619	1,967,344	5.5356	-0.61%
2005-03-09	0	8.250	8.150	8.250	8.150	8.250	720,000	5,887,590	8.1772	5.619	5.551	5.619	5.551	5.619	1,057,080	5.5697	1.23%
2005-03-08	0	8.150	8.150	8.200	8.150	8.350	461,000	3,785,400	8.2113	5.551	5.551	5.585	5.551	5.687	676,825	5.5929	0.00%
2005-03-07	0	8.150	8.100	8.150	8.100	8.300	520,000	4,244,800	8.1631	5.551	5.517	5.551	5.517	5.653	763,447	5.5600	0.62%
2005-03-04	0	8.100	8.100	8.150	8.050	8.250	958,000	7,817,120	8.1598	5.517	5.517	5.551	5.483	5.619	1,406,504	5.5578	-0.61%
2005-03-03	0	8.150	8.100	8.150	8.100	8.250	726,100	5,921,390	8.1551	5.551	5.517	5.551	5.517	5.619	1,066,036	5.5546	-2.40%
2005-03-02	0	8.350	8.250	8.400	8.200	8.450	565,930	4,717,119	8.3352	5.687	5.619	5.721	5.585	5.755	830,880	5.6773	1.83%
2005-03-01	0	8.200	8.200	8.300	8.200	8.450	334,000	2,759,300	8.2614	5.585	5.585	5.653	5.585	5.755	490,368	5.6270	-2.38%
2005-02-28	0	8.400	8.350	8.400	8.400	8.500	476,000	4,023,000	8.4517	5.721	5.687	5.721	5.721	5.790	698,848	5.7566	1.20%
2005-02-25	0	8.300	8.200	8.300	8.150	8.350	790,000	6,477,400	8.1992	5.653	5.585	5.653	5.551	5.687	1,159,852	5.5847	0.00%
2005-02-24	0	8.300	8.300	8.400	8.300	8.400	474,000	3,955,500	8.3449	5.653	5.653	5.721	5.653	5.721	695,911	5.6839	-1.19%
2005-02-23	0	8.400	8.350	8.450	8.250	8.450	798,000	6,698,800	8.3945	5.721	5.687	5.755	5.619	5.755	1,171,597	5.7177	-0.59%
2005-02-22	0	8.450	8.400	8.500	8.400	8.600	611,800	5,180,920	8.4683	5.755	5.721	5.790	5.721	5.858	898,225	5.7680	-0.59%
2005-02-21	0	8.500	8.500	8.550	8.450	8.700	1,086,000	9,279,800	8.5449	5.790	5.790	5.824	5.755	5.926	1,594,430	5.8201	-0.58%
2005-02-18	0	8.550	8.450	8.550	8.400	8.600	773,236	6,575,412	8.5038	5.824	5.755	5.824	5.721	5.858	1,135,240	5.7921	1.79%
2005-02-17	0	8.400	8.350	8.450	8.200	8.400	1,402,000	11,761,500	8.3891	5.721	5.687	5.755	5.585	5.721	2,058,370	5.7140	0.00%
2005-02-16	0	8.400	8.400	8.450	8.200	8.500	684,000	5,728,300	8.3747	5.721	5.721	5.755	5.585	5.790	1,004,226	5.7042	-0.59%
2005-02-15	0	8.450	8.450	8.500	8.250	8.500	980,000	8,136,200	8.3022	5.755	5.755	5.790	5.619	5.790	1,438,804	5.6548	0.60%
2005-02-14	0	8.400	8.400	8.450	8.400	8.600	1,178,000	9,967,300	8.4612	5.721	5.721	5.755	5.721	5.858	1,729,501	5.7631	-0.59%
2005-02-08	0	8.450	8.450	8.500	8.450	8.700	260,000	2,228,200	8.5700	5.755	5.755	5.790	5.755	5.926	381,723	5.8372	-2.31%
2005-02-07	0	8.650	8.550	8.650	8.300	8.650	858,000	7,292,200	8.4991	5.892	5.824	5.892	5.653	5.892	1,259,687	5.7889	5.49%
2005-02-04	0	8.200	8.150	8.250	8.200	8.300	290,000	2,387,200	8.2317	5.585	5.551	5.619	5.585	5.653	425,768	5.6068	-0.61%
2005-02-03	0	8.250	8.150	8.250	8.150	8.400	1,030,000	8,470,400	8.2237	5.619	5.551	5.619	5.551	5.721	1,512,212	5.6013	-0.60%
2005-02-02	0	8.300	8.300	8.400	8.200	8.400	146,000	1,213,100	8.3089	5.653	5.653	5.721	5.585	5.721	214,352	5.6594	0.61%
2005-02-01	0	8.250	8.250	8.350	8.250	8.600	414,000	3,444,600	8.3203	5.619	5.619	5.687	5.619	5.858	607,821	5.6671	-5.17%
2005-01-31	0	8.700	8.600	8.750	8.250	8.700	1,250,000	10,454,400	8.3635	5.926	5.858	5.960	5.619	5.926	1,835,209	5.6966	5.45%
2005-01-28	0	8.250	8.250	8.300	8.250	8.300	768,400	6,343,840	8.2559	5.619	5.619	5.653	5.619	5.653	1,128,140	5.6233	0.00%
2005-01-27	0	8.250	8.250	8.300	8.200	8.300	514,000	4,245,200	8.2591	5.619	5.619	5.653	5.585	5.653	754,638	5.6255	0.61%
2005-01-26	0	8.200	8.200	8.250	8.200	8.300	1,322,000	10,886,900	8.2352	5.585	5.585	5.619	5.585	5.653	1,940,917	5.6092	0.00%
2005-01-25	0	8.200	8.150	8.250	8.100	8.250	944,000	7,723,100	8.1813	5.585	5.551	5.619	5.517	5.619	1,385,950	5.5724	0.61%
2005-01-24	0	8.150	8.050	8.150	8.000	8.200	482,000	3,897,600	8.0863	5.551	5.483	5.551	5.449	5.585	707,657	5.5078	-0.61%
2005-01-21	0	8.200	8.150	8.200	8.050	8.200	1,520,000	12,357,600	8.1300	5.585	5.551	5.585	5.483	5.585	2,231,614	5.5375	1.23%
2005-01-20	0	8.100	8.050	8.100	7.900	8.100	878,000	7,063,800	8.0453	5.517	5.483	5.517	5.381	5.517	1,289,051	5.4798	0.62%
2005-01-19	0	8.050	8.000	8.050	7.950	8.100	996,000	7,979,400	8.0114	5.483	5.449	5.483	5.415	5.517	1,462,295	5.4568	0.63%
2005-01-18	0	8.000	8.000	8.050	7.900	8.050	184,000	1,470,400	7.9913	5.449	5.449	5.483	5.381	5.483	270,143	5.4430	0.00%
2005-01-17	0	8.000	8.000	8.050	7.900	8.050	198,000	1,583,400	7.9970	5.449	5.449	5.483	5.381	5.483	290,697	5.4469	0.00%
2005-01-14	0	8.000	8.000	8.050	7.900	8.050	506,000	4,049,800	8.0036	5.449	5.449	5.483	5.381	5.483	742,893	5.4514	0.63%
2005-01-13	0	7.950	7.900	8.000	7.850	8.000	370,000	2,933,200	7.9276	5.415	5.381	5.449	5.347	5.449	543,222	5.3996	1.27%
2005-01-12	0	7.850	7.850	7.900	7.650	7.950	552,000	4,307,800	7.8040	5.347	5.347	5.381	5.211	5.415	810,428	5.3155	1.95%
2005-01-11	0	7.700	7.650	7.700	7.550	7.800	636,000	4,882,800	7.6774	5.245	5.211	5.245	5.142	5.313	933,754	5.2292	0.65%
2005-01-10	0	7.650	7.650	7.750	7.500	7.700	494,000	3,780,300	7.6524	5.211	5.211	5.279	5.108	5.245	725,275	5.2122	-1.29%
2005-01-07	0	7.750	7.700	7.750	7.650	7.800	362,000	2,792,000	7.7127	5.279	5.245	5.279	5.211	5.313	531,477	5.2533	1.97%
2005-01-06	0	7.600	7.600	7.650	7.400	7.700	558,000	4,202,600	7.5315	5.177	5.177	5.211	5.040	5.245	819,237	5.1299	-0.65%
2005-01-05	0	7.650	7.550	7.650	7.500	7.800	528,000	4,017,679	7.6092	5.211	5.142	5.211	5.108	5.313	775,192	5.1828	-2.55%
2005-01-04	0	7.850	7.750	7.850	7.650	7.850	320,000	2,469,800	7.7181	5.347	5.279	5.347	5.211	5.347	469,814	5.2570	0.64%
2005-01-03	0	7.800	7.700	7.800	7.700	7.850	155,000	1,198,600	7.7329	5.313	5.245	5.313	5.245	5.347	227,566	5.2670	-0.64%
2004-12-31	0	7.850	7.800	7.850	7.800	7.850	228,000	1,786,100	7.8338	5.347	5.313	5.347	5.313	5.347	334,742	5.3357	1.29%
2004-12-30	0	7.750	7.700	7.750	7.700	8.000	1,036,000	8,070,800	7.7903	5.279	5.245	5.279	5.245	5.449	1,521,021	5.3062	-4.91%
2004-12-29	0	8.150	8.100	8.150	7.900	8.150	222,000	1,796,500	8.0923	5.551	5.517	5.551	5.381	5.551	325,933	5.5119	3.82%
2004-12-28	0	7.850	7.850	7.950	7.850	8.100	217,000	1,741,850	8.0270	5.347	5.347	5.415	5.347	5.517	318,592	5.4673	-3.09%
2004-12-24	0	8.100	8.000	8.100	8.000	8.100	433,000	3,476,900	8.0298	5.517	5.449	5.517	5.449	5.517	635,716	5.4693	1.25%
2004-12-23	0	8.000	7.800	8.100	8.000	8.150	418,000	3,367,100	8.0553	5.449	5.313	5.517	5.449	5.551	613,694	5.4866	0.63%
2004-12-22	0	7.950	7.950	8.100	7.950	8.100	528,000	4,236,500	8.0237	5.415	5.415	5.517	5.415	5.517	775,192	5.4651	-1.24%
2004-12-21	0	8.050	8.050	8.100	7.950	8.100	486,000	3,882,650	7.9890	5.483	5.483	5.517	5.415	5.517	713,529	5.4415	0.00%
2004-12-20	0	8.050	8.000	8.050	7.800	8.100	334,000	2,665,800	7.9814	5.483	5.449	5.483	5.313	5.517	490,368	5.4363	-0.62%
2004-12-17	0	8.100	8.000	8.100	8.000	8.100	577,000	4,648,250	8.0559	5.517	5.449	5.517	5.449	5.517	847,132	5.4870	0.00%
2004-12-16	0	8.100	8.050	8.100	7.850	8.100	1,069,000	8,520,350	7.9704	5.517	5.483	5.517	5.347	5.517	1,569,471	5.4288	2.53%
2004-12-15	0	7.900	7.800	7.900	7.600	7.900	1,282,000	10,008,600	7.8070	5.381	5.313	5.381	5.177	5.381	1,882,190	5.3175	4.64%
2004-12-14	0	7.550	7.500	7.550	7.450	7.550	282,000	2,117,900	7.5103	5.142	5.108	5.142	5.074	5.142	414,023	5.1154	0.67%
2004-12-13	0	7.500	7.500	7.550	7.500	7.600	371,000	2,792,600	7.5272	5.108	5.108	5.142	5.108	5.177	544,690	5.1270	1.35%
2004-12-10	0	7.400	7.400	7.450	7.400	7.500	1,057,000	7,863,330	7.4393	5.040	5.040	5.074	5.040	5.108	1,551,853	5.0671	-0.67%
2004-12-09	0	7.450	7.450	7.500	7.350	7.500	430,000	3,199,200	7.4400	5.074	5.074	5.108	5.006	5.108	631,312	5.0675	1.36%
2004-12-08	0	7.350	7.350	7.450	7.350	7.500	430,000	3,203,200	7.4493	5.006	5.006	5.074	5.006	5.108	631,312	5.0739	-2.00%
2004-12-07	0	7.500	7.500	7.600	7.500	7.600	164,000	1,237,900	7.5482	5.108	5.108	5.177	5.108	5.177	240,779	5.1412	-1.96%
2004-12-06	0	7.650	7.550	7.600	7.500	7.700	257,800	1,954,940	7.5832	5.211	5.142	5.177	5.108	5.245	378,494	5.1651	0.66%
2004-12-03	0	7.600	7.550	7.700	7.500	7.750	408,000	3,108,400	7.6186	5.177	5.142	5.245	5.108	5.279	599,012	5.1892	-1.94%
2004-12-02	0	7.750	7.700	7.750	7.700	7.850	468,000	3,647,300	7.7934	5.279	5.245	5.279	5.245	5.347	687,102	5.3082	-0.64%
2004-12-01	0	7.800	7.700	7.800	7.550	7.850	680,000	5,236,200	7.7003	5.313	5.245	5.313	5.142	5.347	998,354	5.2448	1.30%
2004-11-30	0	7.700	7.700	7.800	7.500	7.800	2,102,000	16,093,330	7.6562	5.245	5.245	5.313	5.108	5.313	3,086,087	5.2148	1.99%
2004-11-29	0	7.550	7.550	7.650	7.450	7.650	996,000	7,522,600	7.5528	5.142	5.142	5.211	5.074	5.211	1,462,295	5.1444	2.03%
2004-11-26	0	7.400	7.400	7.450	7.350	7.550	269,500	2,008,650	7.4532	5.040	5.040	5.074	5.006	5.142	395,671	5.0766	0.68%
2004-11-25	0	7.350	7.300	7.400	7.300	7.350	148,000	1,082,900	7.3169	5.006	4.972	5.040	4.972	5.006	217,289	4.9837	0.68%
2004-11-24	0	7.300	7.300	7.400	7.250	7.350	199,000	1,456,900	7.3211	4.972	4.972	5.040	4.938	5.006	292,165	4.9866	-0.68%
2004-11-23	0	7.350	7.300	7.400	7.250	7.350	265,000	1,940,350	7.3221	5.006	4.972	5.040	4.938	5.006	389,064	4.9872	0.68%
2004-11-22	0	7.300	7.300	7.350	7.300	7.350	240,000	1,757,900	7.3246	4.972	4.972	5.006	4.972	5.006	352,360	4.9889	-1.35%
2004-11-19	0	7.400	7.350	7.450	7.350	7.450	66,000	489,300	7.4136	5.040	5.006	5.074	5.006	5.074	96,899	5.0496	-1.33%
2004-11-18	0	7.500	7.450	7.500	7.300	7.500	424,000	3,143,200	7.4132	5.108	5.074	5.108	4.972	5.108	622,503	5.0493	1.35%
2004-11-17	0	7.400	7.300	7.400	7.200	7.400	163,150	1,201,550	7.3647	5.040	4.972	5.040	4.904	5.040	239,531	5.0163	0.68%
2004-11-16	0	7.350	7.350	7.400	7.350	7.450	646,000	4,752,400	7.3567	5.006	5.006	5.040	5.006	5.074	948,436	5.0108	-0.68%
2004-11-15	0	7.400	7.350	7.400	7.350	7.450	656,000	4,857,100	7.4041	5.040	5.006	5.040	5.006	5.074	963,118	5.0431	0.68%
2004-11-12	0	7.350	7.300	7.350	7.250	7.400	890,000	6,498,400	7.3016	5.006	4.972	5.006	4.938	5.040	1,306,669	4.9733	-0.68%
2004-11-11	0	7.400	7.300	7.450	7.300	7.450	252,000	1,854,000	7.3571	5.040	4.972	5.074	4.972	5.074	369,978	5.0111	0.00%
2004-11-10	0	7.400	7.350	7.450	7.300	7.500	528,000	3,921,500	7.4271	5.040	5.006	5.074	4.972	5.108	775,192	5.0587	1.37%
2004-11-09	0	7.300	7.300	7.400	7.200	7.450	436,000	3,192,600	7.3225	4.972	4.972	5.040	4.904	5.074	640,121	4.9875	0.69%
2004-11-08	0	7.250	7.200	7.250	7.250	7.450	318,000	2,328,700	7.3230	4.938	4.904	4.938	4.938	5.074	466,877	4.9878	-2.03%
2004-11-05	0	7.400	7.400	7.450	7.300	7.450	424,000	3,135,700	7.3955	5.040	5.040	5.074	4.972	5.074	622,503	5.0372	-0.67%
2004-11-04	0	7.450	7.400	7.450	7.300	7.650	372,000	2,785,500	7.4879	5.074	5.040	5.074	4.972	5.211	546,158	5.1002	-0.67%
2004-11-03	0	7.500	7.300	7.500	7.350	7.500	364,000	2,705,500	7.4327	5.108	4.972	5.108	5.006	5.108	534,413	5.0626	2.04%
2004-11-02	0	7.350	7.300	7.400	7.250	7.400	339,000	2,484,850	7.3299	5.006	4.972	5.040	4.938	5.040	497,709	4.9926	0.00%
2004-11-01	0	7.350	7.200	7.400	7.200	7.400	1,510,000	10,823,100	7.1676	5.006	4.904	5.040	4.904	5.040	2,216,932	4.8820	1.38%
2004-10-29	0	7.250	7.200	7.400	7.100	7.350	924,000	6,683,300	7.2330	4.938	4.904	5.040	4.836	5.006	1,356,586	4.9266	-1.36%
2004-10-28	0	7.350	7.300	7.400	7.300	7.500	596,000	4,401,300	7.3847	5.006	4.972	5.040	4.972	5.108	875,028	5.0299	0.00%
2004-10-27	0	7.350	7.300	7.400	7.300	7.450	386,000	2,830,800	7.3337	5.006	4.972	5.040	4.972	5.074	566,713	4.9951	-1.34%
2004-10-26	0	7.450	7.300	7.450	7.250	7.450	498,000	3,697,800	7.4253	5.074	4.972	5.074	4.938	5.074	731,147	5.0575	0.00%
2004-10-25	0	7.450	7.350	7.450	7.150	7.500	612,000	4,500,700	7.3541	5.074	5.006	5.074	4.870	5.108	898,518	5.0090	3.47%
2004-10-21	0	7.200	7.200	7.250	7.200	7.300	376,000	2,712,900	7.2152	4.904	4.904	4.938	4.904	4.972	552,031	4.9144	-0.69%
2004-10-20	0	7.250	7.200	7.250	7.200	7.400	818,000	5,942,000	7.2641	4.938	4.904	4.938	4.904	5.040	1,200,961	4.9477	-2.68%
2004-10-19	0	7.450	7.350	7.450	7.250	7.500	350,000	2,578,800	7.3680	5.074	5.006	5.074	4.938	5.108	513,859	5.0185	3.47%
2004-10-18	0	7.200	7.200	7.300	7.200	7.550	230,000	1,686,000	7.3304	4.904	4.904	4.972	4.904	5.142	337,678	4.9929	-3.36%
2004-10-15	0	7.450	7.250	7.450	7.000	7.450	530,000	3,834,200	7.2343	5.074	4.938	5.074	4.768	5.074	778,129	4.9275	3.47%
2004-10-14	0	7.200	7.150	7.200	7.150	7.250	834,000	6,004,400	7.1995	4.904	4.870	4.904	4.870	4.938	1,224,451	4.9037	-2.70%
2004-10-13	0	7.400	7.300	7.400	7.300	7.550	504,000	3,745,000	7.4306	5.040	4.972	5.040	4.972	5.142	739,956	5.0611	-1.33%
2004-10-12	0	7.500	7.400	7.500	7.400	7.500	370,000	2,760,200	7.4600	5.108	5.040	5.108	5.040	5.108	543,222	5.0812	1.35%
2004-10-11	0	7.400	7.400	7.450	7.400	7.600	816,000	6,073,600	7.4431	5.040	5.040	5.074	5.040	5.177	1,198,024	5.0697	-2.63%
2004-10-08	0	7.600	7.600	7.650	7.550	7.850	514,000	3,922,100	7.6305	5.177	5.177	5.211	5.142	5.347	754,638	5.1973	-2.56%
2004-10-07	0	7.800	7.750	7.800	7.700	7.850	356,000	2,780,100	7.8093	5.313	5.279	5.313	5.245	5.347	522,668	5.3191	0.00%
2004-10-06	0	7.800	7.750	7.800	7.750	7.850	488,000	3,816,100	7.8199	5.313	5.279	5.313	5.279	5.347	716,466	5.3263	0.65%
2004-10-05	0	7.750	7.750	7.850	7.700	8.000	1,853,000	14,571,900	7.8640	5.279	5.279	5.347	5.245	5.449	2,720,514	5.3563	-0.64%
2004-10-04	0	7.800	7.750	7.800	7.750	8.000	1,435,500	11,328,070	7.8914	5.313	5.279	5.313	5.279	5.449	2,107,554	5.3750	0.00%
2004-09-30	0	7.800	7.750	7.800	7.750	7.900	1,185,100	9,226,365	7.7853	5.313	5.279	5.313	5.279	5.381	1,739,925	5.3027	0.00%
2004-09-28	0	7.800	7.700	7.800	7.500	7.800	1,104,000	8,518,800	7.7163	5.313	5.245	5.313	5.108	5.313	1,620,857	5.2557	0.00%
2004-09-27	0	7.800	7.600	7.800	7.550	7.800	576,000	4,423,000	7.6788	5.313	5.177	5.313	5.142	5.313	845,664	5.2302	1.30%
2004-09-24	0	7.700	7.650	7.700	7.600	7.750	438,000	3,355,300	7.6605	5.245	5.211	5.245	5.177	5.279	643,057	5.2177	-1.28%
2004-09-23	0	7.800	7.750	7.800	7.600	7.800	1,616,000	12,503,860	7.7375	5.313	5.279	5.313	5.177	5.313	2,372,558	5.2702	2.63%
2004-09-22	0	7.600	7.600	7.650	7.450	7.800	1,928,000	14,761,700	7.6565	5.177	5.177	5.211	5.074	5.313	2,830,626	5.2150	0.66%
2004-09-21	0	7.550	7.550	7.600	7.500	7.600	1,704,000	12,840,800	7.5357	5.142	5.142	5.177	5.108	5.177	2,501,757	5.1327	-0.66%
2004-09-20	0	7.600	7.550	7.600	7.350	7.650	1,296,000	9,754,500	7.5266	5.177	5.142	5.177	5.006	5.211	1,902,745	5.1265	2.70%
2004-09-17	0	7.400	7.350	7.500	7.350	7.700	2,294,000	17,292,500	7.5381	5.040	5.006	5.108	5.006	5.245	3,367,976	5.1344	-0.67%
2004-09-16	0	7.450	7.400	7.450	7.250	7.500	1,264,000	9,391,100	7.4297	5.074	5.040	5.074	4.938	5.108	1,855,763	5.0605	1.36%
2004-09-15	0	7.350	7.300	7.350	7.300	7.450	638,000	4,683,200	7.3404	5.006	4.972	5.006	4.972	5.074	936,691	4.9997	-1.34%
2004-09-14	0	7.450	7.400	7.450	7.400	7.500	1,152,000	8,580,100	7.4480	5.074	5.040	5.074	5.040	5.108	1,691,329	5.0730	0.68%
2004-09-13	0	7.400	7.350	7.400	7.200	7.500	744,000	5,487,500	7.3757	5.040	5.006	5.040	4.904	5.108	1,092,316	5.0237	1.37%
2004-09-10	0	7.300	7.250	7.300	7.050	7.300	1,300,000	9,375,800	7.2122	4.972	4.938	4.972	4.802	4.972	1,908,617	4.9124	2.82%
2004-09-09	0	7.100	7.050	7.100	7.050	7.300	574,000	4,117,300	7.1730	4.836	4.802	4.836	4.802	4.972	842,728	4.8857	-2.07%
2004-09-08	0	7.250	7.200	7.300	7.200	7.400	683,000	4,973,050	7.2812	4.938	4.904	4.972	4.904	5.040	1,002,758	4.9594	-0.68%
2004-09-07	0	7.300	7.250	7.350	7.250	7.400	882,000	6,479,000	7.3458	4.972	4.938	5.006	4.938	5.040	1,294,923	5.0034	-1.35%
2004-09-06	0	7.400	7.350	7.400	7.150	7.500	1,522,000	11,152,300	7.3274	5.040	5.006	5.040	4.870	5.108	2,234,550	4.9908	3.50%
2004-09-03	0	7.150	7.100	7.150	7.100	7.200	754,000	5,402,900	7.1656	4.870	4.836	4.870	4.836	4.904	1,106,998	4.8807	-0.69%
2004-09-02	0	7.200	7.150	7.250	7.150	7.500	832,000	6,144,700	7.3855	4.904	4.870	4.938	4.870	5.108	1,221,515	5.0304	-0.69%
2004-09-01	0	7.250	7.200	7.250	7.100	7.300	678,000	4,873,600	7.1882	4.938	4.904	4.938	4.836	4.972	995,417	4.8960	1.40%
2004-08-31	0	7.150	7.150	7.200	7.100	7.300	234,000	1,689,700	7.2209	4.870	4.870	4.904	4.836	4.972	343,551	4.9183	-2.05%
2004-08-30	0	7.300	7.250	7.300	7.150	7.300	432,000	3,126,900	7.2382	4.972	4.938	4.972	4.870	4.972	634,248	4.9301	2.10%
2004-08-27	0	7.150	7.150	7.200	7.100	7.200	370,000	2,643,300	7.1441	4.870	4.870	4.904	4.836	4.904	543,222	4.8660	0.00%
2004-08-26	0	7.150	7.100	7.150	7.100	7.300	780,000	5,594,900	7.1729	4.870	4.836	4.870	4.836	4.972	1,145,170	4.8856	0.00%
2004-08-25	0	7.150	7.050	7.150	7.000	7.200	619,000	4,388,300	7.0893	4.870	4.802	4.870	4.768	4.904	908,795	4.8287	2.88%
2004-08-24	0	6.950	6.900	6.950	6.850	6.950	158,000	1,090,200	6.9000	4.734	4.700	4.734	4.666	4.734	231,970	4.6997	0.00%
2004-08-23	0	6.950	6.850	6.900	6.800	6.950	98,000	674,300	6.8806	4.734	4.666	4.700	4.632	4.734	143,880	4.6865	2.21%
2004-08-20	0	6.800	6.800	6.850	6.800	6.900	448,000	3,052,600	6.8138	4.632	4.632	4.666	4.632	4.700	657,739	4.6411	-1.45%
2004-08-19	0	6.900	6.900	6.950	6.850	7.000	870,000	6,005,100	6.9024	4.700	4.700	4.734	4.666	4.768	1,277,305	4.7014	1.47%
2004-08-18	0	6.800	6.800	6.850	6.650	6.850	577,000	3,903,000	6.7643	4.632	4.632	4.666	4.529	4.666	847,132	4.6073	0.74%
2004-08-17	0	6.750	6.700	6.750	6.700	7.000	911,000	6,221,100	6.8289	4.598	4.564	4.598	4.564	4.768	1,337,500	4.6513	-3.57%
2004-08-16	0	7.000	7.000	7.050	6.950	7.200	106,000	742,600	7.0057	4.768	4.768	4.802	4.734	4.904	155,626	4.7717	-2.10%
2004-08-13	0	7.150	7.100	7.200	6.950	7.300	1,208,000	8,632,900	7.1464	4.870	4.836	4.904	4.734	4.972	1,773,546	4.8676	-0.69%
2004-08-12	0	7.200	7.150	7.200	6.650	7.200	2,412,000	16,879,900	6.9983	4.904	4.870	4.904	4.529	4.904	3,541,219	4.7667	7.46%
2004-08-11	0	6.700	6.650	6.700	6.650	6.850	537,000	3,620,600	6.7423	4.564	4.529	4.564	4.529	4.666	788,406	4.5923	0.00%
2004-08-10	0	6.700	6.700	6.750	6.700	6.850	554,000	3,732,900	6.7381	4.564	4.564	4.598	4.564	4.666	813,365	4.5895	-2.19%
2004-08-09	0	6.850	6.850	6.950	6.700	6.950	550,000	3,753,200	6.8240	4.666	4.666	4.734	4.564	4.734	807,492	4.6480	0.00%
2004-08-06	0	6.850	6.850	6.900	6.850	7.000	434,000	2,981,300	6.8694	4.666	4.666	4.700	4.666	4.768	637,185	4.6789	-3.52%
2004-08-05	0	7.100	7.050	7.100	6.950	7.100	674,000	4,738,200	7.0300	4.836	4.802	4.836	4.734	4.836	989,545	4.7883	2.16%
2004-08-04	0	6.950	6.900	6.950	6.650	6.950	660,500	4,476,100	6.7768	4.734	4.700	4.734	4.529	4.734	969,724	4.6158	2.21%
2004-08-03	0	6.800	6.800	6.850	6.700	6.950	914,000	6,212,600	6.7972	4.632	4.632	4.666	4.564	4.734	1,341,905	4.6297	-1.45%
2004-08-02	0	6.900	6.900	6.950	6.850	6.950	812,000	5,606,900	6.9050	4.700	4.700	4.734	4.666	4.734	1,192,152	4.7032	-0.72%
2004-07-30	0	6.950	6.800	6.950	6.800	7.000	842,000	5,843,900	6.9405	4.734	4.632	4.734	4.632	4.768	1,236,197	4.7273	0.00%
2004-07-29	0	6.950	6.900	6.950	6.900	6.950	974,000	6,737,300	6.9171	4.734	4.700	4.734	4.700	4.734	1,429,995	4.7114	0.00%
2004-07-28	0	6.950	6.900	6.950	6.850	6.950	1,250,000	8,631,800	6.9054	4.734	4.700	4.734	4.666	4.734	1,835,209	4.7034	1.46%
2004-07-27	0	6.850	6.800	6.850	6.700	6.850	1,468,000	9,979,200	6.7978	4.666	4.632	4.666	4.564	4.666	2,155,269	4.6301	2.24%
2004-07-26	0	6.700	6.650	6.700	6.600	6.800	3,360,000	22,497,300	6.6956	4.564	4.529	4.564	4.495	4.632	4,933,042	4.5605	-1.47%
2004-07-23	0	6.800	6.750	6.800	6.700	6.850	486,000	3,290,700	6.7710	4.632	4.598	4.632	4.564	4.666	713,529	4.6119	1.49%
2004-07-22	0	6.700	6.650	6.750	6.700	6.900	1,509,100	10,257,990	6.7974	4.564	4.529	4.598	4.564	4.700	2,215,611	4.6299	-0.74%
2004-07-21	0	6.750	6.700	6.750	6.650	6.850	1,108,000	7,479,500	6.7505	4.598	4.564	4.598	4.529	4.666	1,626,729	4.5979	0.75%
2004-07-20	0	6.700	6.650	6.700	6.650	6.800	596,000	3,998,300	6.7086	4.564	4.529	4.564	4.529	4.632	875,028	4.5693	-1.47%
2004-07-19	0	6.800	6.800	6.850	6.700	6.900	1,178,000	8,030,100	6.8167	4.632	4.632	4.666	4.564	4.700	1,729,501	4.6430	0.00%
2004-07-16	0	6.800	6.700	6.800	6.650	6.800	556,000	3,750,100	6.7448	4.632	4.564	4.632	4.529	4.632	816,301	4.5940	1.49%
2004-07-15	0	6.700	6.650	6.700	6.550	6.800	700,000	4,661,900	6.6599	4.564	4.529	4.564	4.461	4.632	1,027,717	4.5362	0.00%
2004-07-14	0	6.700	6.650	6.700	6.550	7.000	1,862,000	12,596,100	6.7648	4.564	4.529	4.564	4.461	4.768	2,733,727	4.6077	0.00%
2004-07-13	0	6.700	6.650	6.700	6.600	6.900	918,000	6,141,800	6.6904	4.564	4.529	4.564	4.495	4.700	1,347,777	4.5570	-2.19%
2004-07-12	0	6.850	6.800	6.850	6.850	7.150	863,000	5,956,350	6.9019	4.666	4.632	4.666	4.666	4.870	1,267,028	4.7010	-3.52%
2004-07-09	0	7.100	7.100	7.200	7.050	7.200	620,000	4,435,900	7.1547	4.836	4.836	4.904	4.802	4.904	910,264	4.8732	0.00%
2004-07-08	0	7.100	7.100	7.150	7.050	7.250	1,090,000	7,784,100	7.1414	4.836	4.836	4.870	4.802	4.938	1,600,302	4.8641	0.00%
2004-07-07	0	7.100	7.050	7.100	6.950	7.150	1,256,500	8,869,925	7.0592	4.836	4.802	4.836	4.734	4.870	1,844,752	4.8082	-0.70%
2004-07-06	0	7.150	7.150	7.200	6.850	7.150	1,734,000	12,139,500	7.0009	4.870	4.870	4.904	4.666	4.870	2,545,802	4.7684	4.38%
2004-07-05	0	6.850	6.800	6.850	6.750	7.000	926,000	6,302,000	6.8056	4.666	4.632	4.666	4.598	4.768	1,359,523	4.6354	-0.72%
2004-07-02	0	6.900	6.900	6.950	6.800	7.000	1,784,000	12,315,800	6.9035	4.700	4.700	4.734	4.632	4.768	2,619,210	4.7021	0.00%
2004-06-30	0	6.900	6.900	6.950	6.800	7.100	1,296,000	8,984,800	6.9327	4.700	4.700	4.734	4.632	4.836	1,902,745	4.7220	0.73%
2004-06-29	0	6.850	6.800	6.850	6.800	6.900	642,000	4,395,200	6.8461	4.666	4.632	4.666	4.632	4.700	942,563	4.6630	0.00%
2004-06-28	0	6.850	6.800	6.850	6.750	6.900	402,000	2,745,700	6.8301	4.666	4.632	4.666	4.598	4.700	590,203	4.6521	0.74%
2004-06-25	0	6.800	6.800	6.850	6.700	7.050	885,000	6,118,650	6.9137	4.632	4.632	4.666	4.564	4.802	1,299,328	4.7091	-0.73%
2004-06-24	0	6.850	6.800	6.850	6.700	6.900	1,072,000	7,315,800	6.8244	4.666	4.632	4.666	4.564	4.700	1,573,875	4.6483	2.24%
2004-06-23	0	6.700	6.700	6.750	6.600	6.750	828,000	5,530,000	6.6787	4.564	4.564	4.598	4.495	4.598	1,215,642	4.5490	-0.74%
2004-06-21	0	6.750	6.650	6.750	6.600	6.950	1,242,000	8,341,100	6.7159	4.598	4.529	4.598	4.495	4.734	1,823,464	4.5743	1.50%
2004-06-18	0	6.650	6.550	6.650	6.450	6.850	1,326,000	8,781,300	6.6224	4.529	4.461	4.529	4.393	4.666	1,946,790	4.5107	-2.21%
2004-06-17	0	6.800	6.750	6.800	6.750	7.000	772,000	5,280,700	6.8403	4.632	4.598	4.632	4.598	4.768	1,133,425	4.6591	-1.45%
2004-06-16	0	6.900	6.850	6.900	6.800	7.200	766,000	5,317,000	6.9413	4.700	4.666	4.700	4.632	4.904	1,124,616	4.7278	-1.43%
2004-06-15	0	7.000	6.950	7.000	6.800	7.400	1,084,000	7,636,800	7.0450	4.768	4.734	4.768	4.632	5.040	1,591,493	4.7985	-2.10%
2004-06-14	0	7.150	7.150	7.250	6.900	7.550	770,000	5,496,700	7.1386	4.870	4.870	4.938	4.700	5.142	1,130,489	4.8622	-4.03%
2004-06-11	0	7.450	7.450	7.500	7.450	7.750	1,032,000	7,745,700	7.5055	5.074	5.074	5.108	5.074	5.279	1,515,149	5.1122	-0.67%
2004-06-10	0	7.500	7.500	7.550	7.450	7.700	446,000	3,368,800	7.5534	5.108	5.108	5.142	5.074	5.245	654,803	5.1448	-1.32%
2004-06-09	0	7.600	7.550	7.700	7.550	7.750	510,000	3,904,800	7.6565	5.177	5.142	5.245	5.142	5.279	748,765	5.2150	-1.94%
2004-06-08	0	7.750	7.700	7.750	7.600	7.800	902,000	6,950,400	7.7055	5.279	5.245	5.279	5.177	5.313	1,324,287	5.2484	3.33%
2004-06-07	0	7.500	7.500	7.600	7.500	7.750	795,000	6,034,850	7.5910	5.108	5.108	5.177	5.108	5.279	1,167,193	5.1704	1.35%
2004-06-04	0	7.400	7.350	7.400	7.200	7.500	550,000	4,031,000	7.3291	5.040	5.006	5.040	4.904	5.108	807,492	4.9920	0.00%
2004-06-03	0	7.400	7.350	7.400	7.350	7.750	1,156,000	8,695,744	7.5223	5.040	5.006	5.040	5.006	5.279	1,697,201	5.1236	-3.27%
2004-06-02	0	7.650	7.600	7.700	7.600	8.200	2,938,000	23,180,700	7.8900	5.211	5.177	5.245	5.177	5.585	4,313,475	5.3740	-2.55%
2004-06-01	0	7.850	7.800	7.850	7.500	8.100	3,192,000	25,079,300	7.8569	5.347	5.313	5.347	5.108	5.517	4,686,390	5.3515	5.37%
2004-05-31	0	7.450	7.350	7.450	7.000	7.600	1,270,000	9,339,300	7.3538	5.074	5.006	5.074	4.768	5.177	1,864,572	5.0088	-1.32%
2004-05-28	0	7.550	7.450	7.550	7.450	7.650	2,102,000	15,851,100	7.5410	5.142	5.074	5.142	5.074	5.211	3,086,087	5.1363	1.34%
2004-05-27	0	7.450	7.450	7.500	7.250	7.700	5,253,000	38,873,000	7.4002	5.074	5.074	5.108	4.938	5.245	7,712,282	5.0404	4.20%
2004-05-25	0	7.150	7.100	7.150	7.000	7.250	1,352,000	9,638,700	7.1292	4.870	4.836	4.870	4.768	4.938	1,984,962	4.8559	2.88%
2004-05-24	0	6.950	6.950	7.000	6.950	7.100	1,292,000	9,041,900	6.9984	4.734	4.734	4.768	4.734	4.836	1,896,872	4.7667	1.46%
2004-05-21	0	6.850	6.850	6.900	6.450	6.900	664,000	4,488,400	6.7596	4.666	4.666	4.700	4.393	4.700	974,863	4.6041	3.79%
2004-05-20	0	6.600	6.300	6.900	6.300	7.000	3,127,000	21,394,750	6.8419	4.495	4.291	4.700	4.291	4.768	4,590,959	4.6602	-4.35%
2004-05-19	0	6.900	6.900	6.950	6.650	6.950	3,174,000	21,738,300	6.8489	4.700	4.700	4.734	4.529	4.734	4,659,963	4.6649	6.15%
2004-05-18	0	6.500	6.400	6.500	5.850	6.500	1,703,000	10,608,250	6.2292	4.427	4.359	4.427	3.985	4.427	2,500,289	4.2428	13.04%
2004-05-17	0	5.750	5.750	5.800	5.300	6.100	3,501,539	19,854,734	5.6703	3.916	3.916	3.951	3.610	4.155	5,140,845	3.8622	-5.74%
2004-05-14	0	6.100	6.100	6.150	6.000	6.250	2,370,541	14,387,227	6.0692	4.155	4.155	4.189	4.087	4.257	3,480,351	4.1338	-3.94%
2004-05-13	0	6.350	6.350	6.400	6.250	6.600	2,254,520	14,287,836	6.3374	4.325	4.325	4.359	4.257	4.495	3,310,012	4.3166	-2.31%
2004-05-12	0	6.500	6.500	6.550	6.300	6.700	3,054,400	19,928,100	6.5244	4.427	4.427	4.461	4.291	4.564	4,484,370	4.4439	4.84%
2004-05-11	0	6.200	6.100	6.200	5.850	6.250	5,111,200	30,869,520	6.0396	4.223	4.155	4.223	3.985	4.257	7,504,096	4.1137	2.48%
2004-05-10	0	6.050	6.050	6.100	5.850	6.500	6,350,900	38,609,390	6.0794	4.121	4.121	4.155	3.985	4.427	9,324,183	4.1408	-6.92%
2004-05-07	0	6.500	6.500	6.550	6.300	6.850	5,078,000	33,032,000	6.5049	4.427	4.427	4.461	4.291	4.666	7,455,353	4.4306	-5.80%
2004-05-06	0	6.900	6.850	6.900	6.750	7.050	7,835,600	53,941,460	6.8842	4.700	4.666	4.700	4.598	4.802	11,503,971	4.6889	-1.43%
2004-05-05	0	7.000	6.950	7.000	6.600	7.250	19,278,000	134,126,600	6.9575	4.768	4.734	4.768	4.495	4.938	28,303,327	4.7389	16.43%
2004-05-04	0	6.200	6.150	6.250	6.000	6.300	8,588,000	53,042,750	6.1764	4.095	4.062	4.128	3.963	4.161	13,002,901	4.0793	5.08%
2004-05-03	0	5.900	5.900	5.950	5.850	6.150	3,674,000	21,968,450	5.9794	3.897	3.897	3.930	3.864	4.062	5,562,722	3.9492	-4.07%
2004-04-30	0	6.150	6.150	6.200	5.950	6.500	7,961,400	49,184,260	6.1778	4.062	4.062	4.095	3.930	4.293	12,054,180	4.0803	-6.82%
2004-04-29	0	6.600	6.600	6.650	6.400	6.900	2,480,000	16,363,150	6.5980	4.359	4.359	4.392	4.227	4.557	3,754,913	4.3578	-6.38%
2004-04-28	0	7.050	7.050	7.100	7.000	7.100	3,628,000	25,536,546	7.0387	4.656	4.656	4.689	4.623	4.689	5,493,075	4.6489	0.00%
2004-04-27	0	7.050	7.000	7.050	7.000	7.100	434,000	3,051,800	7.0318	4.656	4.623	4.656	4.623	4.689	657,110	4.6443	0.71%
2004-04-26	0	7.000	7.000	7.050	6.900	7.150	1,851,299	12,948,933	6.9945	4.623	4.623	4.656	4.557	4.722	2,803,011	4.6197	-0.71%
2004-04-23	0	7.050	7.050	7.100	6.900	7.150	2,362,601	16,628,952	7.0384	4.656	4.656	4.689	4.557	4.722	3,577,162	4.6486	1.44%
2004-04-22	0	6.950	6.900	6.950	6.750	7.050	1,878,400	12,957,600	6.8982	4.590	4.557	4.590	4.458	4.656	2,844,044	4.5560	0.72%
2004-04-21	0	6.900	6.800	6.900	6.850	7.000	2,238,000	15,493,200	6.9228	4.557	4.491	4.557	4.524	4.623	3,388,506	4.5723	-1.43%
2004-04-20	0	7.000	7.000	7.050	6.950	7.200	4,762,000	33,521,700	7.0394	4.623	4.623	4.656	4.590	4.755	7,210,039	4.6493	-2.10%
2004-04-19	0	7.150	7.100	7.150	7.050	7.200	2,645,000	18,845,800	7.1251	4.722	4.689	4.722	4.656	4.755	4,004,736	4.7059	0.70%
2004-04-16	0	7.100	7.100	7.150	6.900	7.250	7,690,000	54,601,800	7.1004	4.689	4.689	4.722	4.557	4.788	11,643,259	4.6896	0.00%
2004-04-15	0	7.100	7.050	7.150	6.950	7.950	5,217,000	38,200,300	7.3223	4.689	4.656	4.722	4.590	5.251	7,898,945	4.8361	-10.69%
2004-04-14	0	7.950	7.900	7.950	7.900	8.500	2,048,000	16,472,800	8.0434	5.251	5.218	5.251	5.218	5.614	3,100,832	5.3124	-5.92%
2004-04-13	0	8.450	8.400	8.450	8.400	8.600	2,082,000	17,632,900	8.4692	5.581	5.548	5.581	5.548	5.680	3,152,310	5.5936	-1.17%
2004-04-08	0	8.550	8.500	8.550	8.400	8.600	2,254,000	19,159,030	8.5000	5.647	5.614	5.647	5.548	5.680	3,412,732	5.6140	-0.58%
2004-04-07	0	8.600	8.600	8.700	8.600	8.900	1,688,700	14,741,500	8.7295	5.680	5.680	5.746	5.680	5.878	2,556,823	5.7656	-3.37%
2004-04-06	0	8.900	8.850	8.900	8.850	8.950	1,296,000	11,518,700	8.8879	5.878	5.845	5.878	5.845	5.911	1,962,245	5.8702	1.14%
2004-04-02	0	8.800	8.700	8.750	8.450	8.850	747,000	6,494,096	8.6936	5.812	5.746	5.779	5.581	5.845	1,131,016	5.7418	2.92%
2004-04-01	0	8.550	8.500	8.550	8.450	8.650	712,000	6,074,200	8.5312	5.647	5.614	5.647	5.581	5.713	1,078,023	5.6346	-1.16%
2004-03-31	0	8.650	8.550	8.700	8.500	8.850	807,900	6,990,815	8.6531	5.713	5.647	5.746	5.614	5.845	1,223,224	5.7151	2.37%
2004-03-30	0	8.450	8.450	8.500	8.300	8.600	1,301,000	11,038,000	8.4842	5.581	5.581	5.614	5.482	5.680	1,969,815	5.6036	-0.59%
2004-03-29	0	8.500	8.400	8.550	8.350	8.950	912,000	7,995,312	8.7668	5.614	5.548	5.647	5.515	5.911	1,380,839	5.7902	-3.95%
2004-03-26	0	8.850	8.800	8.850	8.850	9.050	718,000	6,405,100	8.9208	5.845	5.812	5.845	5.845	5.977	1,087,108	5.8919	-1.12%
2004-03-25	0	8.950	8.850	8.950	8.900	9.050	308,000	2,754,400	8.9429	5.911	5.845	5.911	5.878	5.977	466,336	5.9065	-0.56%
2004-03-24	0	9.000	8.950	9.000	8.650	9.000	1,598,000	14,158,600	8.8602	5.944	5.911	5.944	5.713	5.944	2,419,497	5.8519	2.27%
2004-03-23	0	8.800	8.750	8.800	8.650	8.800	552,000	4,829,200	8.7486	5.812	5.779	5.812	5.713	5.812	835,771	5.7781	0.57%
2004-03-22	0	8.750	8.700	8.750	8.650	8.900	406,000	3,546,500	8.7352	5.779	5.746	5.779	5.713	5.878	614,716	5.7693	-1.69%
2004-03-19	0	8.900	8.800	8.900	8.800	8.900	292,000	2,582,300	8.8435	5.878	5.812	5.878	5.812	5.878	442,111	5.8408	0.00%
2004-03-18	0	8.900	8.900	8.950	8.900	9.050	836,000	7,519,600	8.9947	5.878	5.878	5.911	5.878	5.977	1,265,769	5.9407	-1.66%
2004-03-17	0	9.050	9.000	9.050	8.800	9.100	395,913	3,565,517	9.0058	5.977	5.944	5.977	5.812	6.010	599,443	5.9480	0.00%
2004-03-16	0	9.050	9.000	9.050	9.000	9.150	276,000	2,505,100	9.0764	5.977	5.944	5.977	5.944	6.043	417,886	5.9947	-1.09%
2004-03-15	0	9.150	9.100	9.200	9.100	9.250	236,000	2,166,800	9.1814	6.043	6.010	6.076	6.010	6.109	357,322	6.0640	1.10%
2004-03-12	0	9.050	8.900	9.150	8.750	9.150	1,196,000	10,619,500	8.8792	5.977	5.878	6.043	5.779	6.043	1,810,837	5.8644	1.69%
2004-03-11	0	8.900	8.850	8.900	8.900	9.150	785,800	7,065,160	8.9910	5.878	5.845	5.878	5.878	6.043	1,189,762	5.9383	-3.26%
2004-03-10	0	9.200	9.150	9.200	8.950	9.250	517,000	4,708,800	9.1079	6.076	6.043	6.076	5.911	6.109	782,778	6.0155	-1.60%
2004-03-09	0	9.350	9.200	9.350	9.250	9.350	262,000	2,444,300	9.3294	6.175	6.076	6.175	6.109	6.175	396,688	6.1618	0.00%
2004-03-08	0	9.350	9.200	9.350	9.100	9.500	782,000	7,182,000	9.1841	6.175	6.076	6.175	6.010	6.274	1,184,009	6.0658	3.89%
2004-03-05	0	9.000	8.500	8.800	8.800	9.500	1,286,000	12,026,700	9.3520	5.944	5.614	5.812	5.812	6.274	1,947,104	6.1767	-4.76%
2004-03-04	0	9.450	9.400	9.450	9.400	9.550	1,026,000	9,689,400	9.4439	6.241	6.208	6.241	6.208	6.307	1,553,444	6.2374	0.53%
2004-03-03	0	9.400	9.400	9.450	9.300	9.600	886,000	8,333,700	9.4060	6.208	6.208	6.241	6.142	6.340	1,341,473	6.2123	0.00%
2004-03-02	0	9.400	9.300	9.550	9.350	9.700	1,019,000	9,728,350	9.5470	6.208	6.142	6.307	6.175	6.407	1,542,845	6.3055	-2.08%
2004-03-01	0	9.600	9.550	9.650	9.550	9.650	984,000	9,447,000	9.6006	6.340	6.307	6.374	6.307	6.374	1,489,853	6.3409	1.05%
2004-02-27	0	9.500	9.500	9.650	9.450	9.800	1,478,000	14,264,400	9.6512	6.274	6.274	6.374	6.241	6.473	2,237,807	6.3743	-3.06%
2004-02-26	0	9.800	9.700	9.800	9.300	9.850	2,009,976	19,559,370	9.7311	6.473	6.407	6.473	6.142	6.506	3,043,260	6.4271	4.26%
2004-02-25	0	9.400	9.250	9.400	9.200	9.550	768,000	7,166,500	9.3314	6.208	6.109	6.208	6.076	6.307	1,162,812	6.1631	-0.53%
2004-02-24	0	9.450	9.350	9.450	9.200	9.450	374,000	3,502,500	9.3650	6.241	6.175	6.241	6.076	6.241	566,265	6.1853	-1.05%
2004-02-23	0	9.550	9.500	9.550	9.500	9.750	642,000	6,179,200	9.6249	6.307	6.274	6.307	6.274	6.440	972,038	6.3570	-0.52%
2004-02-20	0	9.600	9.500	9.600	9.450	9.750	977,600	9,358,940	9.5734	6.340	6.274	6.340	6.241	6.440	1,480,163	6.3229	-0.52%
2004-02-19	0	9.650	9.650	9.700	9.300	9.700	2,058,000	19,752,100	9.5977	6.374	6.374	6.407	6.142	6.407	3,115,972	6.3390	2.66%
2004-02-18	0	9.400	9.400	9.450	9.200	9.450	2,142,000	20,095,100	9.3815	6.208	6.208	6.241	6.076	6.241	3,243,155	6.1962	2.73%
2004-02-17	0	9.150	9.100	9.150	9.000	9.200	2,238,000	20,381,200	9.1069	6.043	6.010	6.043	5.944	6.076	3,388,506	6.0148	0.55%
2004-02-16	0	9.100	9.050	9.100	9.000	9.350	1,566,000	14,208,600	9.0732	6.010	5.977	6.010	5.944	6.175	2,371,046	5.9925	-2.67%
2004-02-13	0	9.350	9.200	9.350	8.900	9.400	2,606,000	23,826,500	9.1429	6.175	6.076	6.175	5.878	6.208	3,945,687	6.0386	5.06%
2004-02-12	0	8.900	8.850	8.900	8.750	8.900	872,000	7,717,500	8.8503	5.878	5.845	5.878	5.779	5.878	1,320,276	5.8454	1.71%
2004-02-11	0	8.750	8.700	8.750	8.700	9.000	2,841,000	24,945,560	8.7806	5.779	5.746	5.779	5.746	5.944	4,301,495	5.7993	-2.78%
2004-02-10	0	9.000	8.950	9.050	8.850	9.150	721,000	6,514,100	9.0348	5.944	5.911	5.977	5.845	6.043	1,091,650	5.9672	0.00%
2004-02-09	0	9.000	9.000	9.050	8.750	9.100	1,932,000	17,352,800	8.9818	5.944	5.944	5.977	5.779	6.010	2,925,199	5.9322	2.86%
2004-02-06	0	8.750	8.700	8.750	8.650	8.800	2,809,000	24,562,950	8.7444	5.779	5.746	5.779	5.713	5.812	4,253,045	5.7754	-0.57%
2004-02-05	0	8.800	8.700	8.800	8.800	9.150	1,216,000	10,892,166	8.9574	5.812	5.746	5.812	5.812	6.043	1,841,119	5.9161	-3.83%
2004-02-04	0	9.150	9.100	9.150	9.050	9.300	4,029,000	36,855,000	9.1474	6.043	6.010	6.043	5.977	6.142	6,100,220	6.0416	-1.08%
2004-02-03	0	9.250	9.200	9.300	9.150	9.300	1,607,000	14,860,550	9.2474	6.109	6.076	6.142	6.043	6.142	2,433,123	6.1076	0.00%
2004-02-02	0	9.250	9.250	9.300	9.100	9.350	560,000	5,138,998	9.1768	6.109	6.109	6.142	6.010	6.175	847,884	6.0610	0.54%
2004-01-30	0	9.200	9.200	9.350	8.800	9.300	1,065,864	9,645,893	9.0498	6.076	6.076	6.175	5.812	6.142	1,613,801	5.9771	2.22%
2004-01-29	0	9.000	9.000	9.050	8.700	9.150	987,900	8,862,615	8.9712	5.944	5.944	5.977	5.746	6.043	1,495,758	5.9252	0.00%
2004-01-28	0	9.000	8.950	9.000	8.950	9.300	1,330,000	12,068,500	9.0741	5.944	5.911	5.944	5.911	6.142	2,013,724	5.9931	-3.74%
2004-01-27	0	9.350	9.300	9.350	9.050	9.350	1,357,826	12,448,860	9.1682	6.175	6.142	6.175	5.977	6.175	2,055,854	6.0553	1.08%
2004-01-26	0	9.250	9.200	9.300	9.150	9.350	1,361,210	12,596,311	9.2538	6.109	6.076	6.142	6.043	6.175	2,060,978	6.1118	-2.12%
2004-01-21	0	9.450	9.400	9.500	9.400	9.800	530,300	5,088,490	9.5955	6.241	6.208	6.274	6.208	6.473	802,916	6.3375	-0.53%
2004-01-20	0	9.500	9.450	9.700	9.250	9.600	765,000	7,195,650	9.4061	6.274	6.241	6.407	6.109	6.340	1,158,270	6.2124	2.70%
2004-01-19	0	9.250	9.200	9.250	8.850	9.300	364,568	3,312,796	9.0869	6.109	6.076	6.109	5.845	6.142	551,984	6.0016	1.09%
2004-01-16	0	9.150	9.100	9.150	8.800	9.200	780,000	7,034,000	9.0179	6.043	6.010	6.043	5.812	6.076	1,180,981	5.9561	0.55%
2004-01-15	0	9.100	9.050	9.100	9.050	9.550	1,140,000	10,527,600	9.2347	6.010	5.977	6.010	5.977	6.307	1,726,049	6.0992	-4.21%
2004-01-14	0	9.500	9.450	9.500	9.400	9.600	368,000	3,506,400	9.5283	6.274	6.241	6.274	6.208	6.340	557,181	6.2931	-2.06%
2004-01-13	0	9.700	9.800	9.850	9.350	10.25	1,081,000	10,571,600	9.7795	6.407	6.473	6.506	6.175	6.770	1,636,718	6.4590	-3.00%
2004-01-12	0	10.00	9.950	10.00	9.650	10.00	694,000	6,818,500	9.8249	6.605	6.572	6.605	6.374	6.605	1,050,770	6.4891	0.00%
2004-01-09	0	10.00	9.850	9.900	9.550	10.00	798,800	7,734,940	9.6832	6.605	6.506	6.539	6.307	6.605	1,209,445	6.3954	1.52%
2004-01-08	0	9.850	9.850	10.00	9.500	10.00	1,614,000	15,655,172	9.6996	6.506	6.506	6.605	6.274	6.605	2,443,722	6.4063	2.07%
2004-01-07	0	9.650	9.650	9.700	9.600	10.25	1,556,000	15,429,900	9.9164	6.374	6.374	6.407	6.340	6.770	2,355,905	6.5495	-2.03%
2004-01-06	0	9.850	9.700	10.00	9.600	10.30	1,861,000	18,312,800	9.8403	6.506	6.407	6.605	6.340	6.803	2,817,699	6.4992	3.68%
2004-01-05	0	9.500	9.350	9.400	9.350	9.900	2,184,000	20,923,900	9.5805	6.274	6.175	6.208	6.175	6.539	3,306,746	6.3276	0.00%
2004-01-02	0	9.500	9.400	9.500	9.150	9.500	266,000	2,513,200	9.4481	6.274	6.208	6.274	6.043	6.274	402,745	6.2402	4.40%
2003-12-31	0	9.100	9.100	9.300	9.050	9.200	109,000	995,100	9.1294	6.010	6.010	6.142	5.977	6.076	165,034	6.0296	-3.19%
2003-12-30	0	9.400	9.400	9.450	9.400	9.500	576,000	5,436,200	9.4378	6.208	6.208	6.241	6.208	6.274	872,109	6.2334	0.53%
2003-12-29	0	9.350	9.250	9.350	8.800	9.350	1,330,000	12,275,300	9.2295	6.175	6.109	6.175	5.812	6.175	2,013,724	6.0958	2.19%
2003-12-24	0	9.150	9.150	9.200	9.000	9.250	330,000	3,014,378	9.1345	6.043	6.043	6.076	5.944	6.109	499,646	6.0330	-3.17%
2003-12-23	0	9.450	9.400	9.500	9.100	9.500	1,468,000	13,692,800	9.3275	6.241	6.208	6.274	6.010	6.274	2,222,666	6.1605	3.28%
2003-12-22	0	9.150	9.100	9.150	8.950	9.200	2,039,000	18,608,700	9.1264	6.043	6.010	6.043	5.911	6.076	3,087,205	6.0277	2.81%
2003-12-19	0	8.900	8.850	8.950	8.850	9.000	1,766,000	15,752,912	8.9201	5.878	5.845	5.911	5.845	5.944	2,673,862	5.8914	0.00%
2003-12-18	0	8.900	8.650	8.900	8.150	8.950	1,460,000	12,589,800	8.6232	5.878	5.713	5.878	5.383	5.911	2,210,554	5.6953	1.14%
2003-12-17	0	8.800	8.600	8.800	8.350	9.100	1,054,000	9,242,800	8.7693	5.812	5.680	5.812	5.515	6.010	1,595,838	5.7918	-1.68%
2003-12-16	0	8.950	8.750	8.900	8.600	8.950	1,396,000	12,185,900	8.7292	5.911	5.779	5.878	5.680	5.911	2,113,653	5.7653	2.29%
2003-12-15	0	8.750	8.750	8.800	8.700	9.000	786,000	6,947,500	8.8391	5.779	5.779	5.812	5.746	5.944	1,190,065	5.8379	-2.23%
2003-12-12	0	8.950	8.950	9.000	8.850	9.050	2,196,000	19,709,700	8.9753	5.911	5.911	5.944	5.845	5.977	3,324,915	5.9279	-0.56%
2003-12-11	0	9.000	8.900	9.000	8.850	9.000	1,636,000	14,583,660	8.9142	5.944	5.878	5.944	5.845	5.944	2,477,032	5.8876	1.12%
2003-12-10	0	8.900	8.900	8.950	8.700	8.950	1,586,000	14,026,200	8.8438	5.878	5.878	5.911	5.746	5.911	2,401,328	5.8410	2.89%
2003-12-09	0	8.650	8.650	8.700	8.600	8.750	2,484,538	21,538,046	8.6688	5.713	5.713	5.746	5.680	5.779	3,761,784	5.7255	1.76%
2003-12-08	0	8.500	8.450	8.500	8.450	8.600	1,082,000	9,208,900	8.5110	5.614	5.581	5.614	5.581	5.680	1,638,232	5.6212	-1.16%
2003-12-05	0	8.600	8.550	8.600	8.500	8.800	1,473,676	12,694,213	8.6140	5.680	5.647	5.680	5.614	5.812	2,231,260	5.6893	-1.15%
2003-12-04	0	8.700	8.650	8.700	8.650	8.950	1,308,000	11,523,800	8.8102	5.746	5.713	5.746	5.713	5.911	1,980,414	5.8189	-1.14%
2003-12-03	0	8.800	8.700	8.800	8.600	9.100	2,720,328	24,373,936	8.9599	5.812	5.746	5.812	5.680	6.010	4,118,789	5.9177	-3.30%
2003-12-02	0	9.100	8.950	9.100	8.900	9.500	3,422,000	31,020,800	9.0651	6.010	5.911	6.010	5.878	6.274	5,181,175	5.9872	-0.55%
2003-12-01	0	9.150	9.100	9.150	8.800	9.200	1,793,000	16,208,350	9.0398	6.043	6.010	6.043	5.812	6.076	2,714,742	5.9705	5.17%
2003-11-28	0	8.700	8.650	8.700	8.450	8.800	1,768,000	15,316,800	8.6633	5.746	5.713	5.746	5.581	5.812	2,676,890	5.7219	3.57%
2003-11-27	0	8.400	8.300	8.400	8.150	8.400	1,563,600	12,951,120	8.2829	5.548	5.482	5.548	5.383	5.548	2,367,412	5.4706	0.60%
2003-11-26	0	8.350	8.300	8.350	8.300	8.500	3,055,600	25,580,540	8.3717	5.515	5.482	5.515	5.482	5.614	4,626,417	5.5292	0.60%
2003-11-25	0	8.300	8.250	8.300	7.950	8.300	2,831,000	23,150,300	8.1774	5.482	5.449	5.482	5.251	5.482	4,286,355	5.4009	5.73%
2003-11-24	0	7.850	7.800	7.900	7.650	7.900	1,610,000	12,570,850	7.8080	5.185	5.152	5.218	5.053	5.218	2,437,665	5.1569	0.00%
2003-11-21	0	7.850	7.800	7.950	7.700	8.000	1,907,000	15,030,780	7.8819	5.185	5.152	5.251	5.086	5.284	2,887,347	5.2057	-4.27%
2003-11-20	0	8.200	8.150	8.200	8.050	8.350	1,000,000	8,179,800	8.1798	5.416	5.383	5.416	5.317	5.515	1,514,078	5.4025	0.00%
2003-11-19	0	8.200	8.200	8.300	8.200	8.550	2,742,000	22,821,100	8.3228	5.416	5.416	5.482	5.416	5.647	4,151,602	5.4969	-4.65%
2003-11-18	0	8.600	8.500	8.550	8.400	8.600	1,538,000	13,123,600	8.5329	5.680	5.614	5.647	5.548	5.680	2,328,652	5.6357	0.00%
2003-11-17	0	8.600	8.550	8.600	8.400	8.750	1,424,000	12,213,500	8.5769	5.680	5.647	5.680	5.548	5.779	2,156,047	5.6648	-2.27%
2003-11-14	0	8.800	8.750	8.800	8.550	8.950	1,348,000	11,881,000	8.8138	5.812	5.779	5.812	5.647	5.911	2,040,977	5.8212	-1.68%
2003-11-13	0	8.950	8.950	9.000	8.900	9.100	638,000	5,746,900	9.0077	5.911	5.911	5.944	5.878	6.010	965,982	5.9493	0.56%
2003-11-12	0	8.900	8.900	8.950	8.800	9.100	1,000,000	8,899,900	8.8999	5.878	5.878	5.911	5.812	6.010	1,514,078	5.8781	-2.73%
2003-11-11	0	9.150	9.100	9.150	8.800	9.150	1,202,000	10,822,000	9.0033	6.043	6.010	6.043	5.812	6.043	1,819,922	5.9464	2.81%
2003-11-10	0	8.900	8.700	8.900	8.450	8.900	2,307,000	19,934,750	8.6410	5.878	5.746	5.878	5.581	5.878	3,492,978	5.7071	1.14%
2003-11-07	0	8.800	8.800	8.900	8.600	9.500	4,333,000	38,746,576	8.9422	5.812	5.812	5.878	5.680	6.274	6,560,500	5.9060	-4.35%
2003-11-06	0	9.200	9.200	9.300	8.900	9.650	2,714,000	25,102,000	9.2491	6.076	6.076	6.142	5.878	6.374	4,109,208	6.1087	-5.15%
2003-11-05	0	9.700	9.700	9.750	9.650	10.00	3,576,298	35,282,135	9.8655	6.407	6.407	6.440	6.374	6.605	5,414,794	6.5159	-3.00%
2003-11-04	0	10.00	10.00	10.05	9.900	10.05	1,651,000	16,489,300	9.9875	6.605	6.605	6.638	6.539	6.638	2,499,743	6.5964	-0.50%
2003-11-03	0	10.05	10.05	10.10	9.950	10.20	320,000	3,206,000	10.019	6.638	6.638	6.671	6.572	6.737	484,505	6.6171	-0.50%
2003-10-31	0	10.10	10.10	10.15	9.800	10.35	7,285,330	73,391,184	10.074	6.671	6.671	6.704	6.473	6.836	11,030,557	6.6534	1.51%
2003-10-30	0	9.950	9.850	10.00	9.500	10.20	1,922,000	18,881,300	9.8238	6.572	6.506	6.605	6.274	6.737	2,910,058	6.4883	-0.50%
2003-10-29	0	10.00	10.00	10.05	9.300	10.30	4,478,000	43,370,500	9.6852	6.605	6.605	6.638	6.142	6.803	6,780,041	6.3968	6.95%
2003-10-28	0	9.350	9.300	9.450	8.600	9.550	4,618,728	42,458,163	9.1926	6.175	6.142	6.241	5.680	6.307	6,993,114	6.0714	9.36%
2003-10-27	0	8.550	8.500	8.550	8.450	8.600	2,666,000	22,683,600	8.5085	5.647	5.614	5.647	5.581	5.680	4,036,532	5.6196	1.18%
2003-10-24	0	8.450	8.400	8.450	8.200	8.500	2,837,282	23,582,742	8.3117	5.581	5.548	5.581	5.416	5.614	4,295,866	5.4896	2.42%
2003-10-23	0	8.250	8.150	8.250	8.050	8.350	1,376,000	11,337,600	8.2395	5.449	5.383	5.449	5.317	5.515	2,083,371	5.4419	-0.60%
2003-10-22	0	8.300	8.300	8.350	7.950	8.500	2,184,550	18,128,848	8.2987	5.482	5.482	5.515	5.251	5.614	3,307,579	5.4810	3.11%
2003-10-21	0	8.050	8.000	8.100	7.750	8.100	946,000	7,523,900	7.9534	5.317	5.284	5.350	5.119	5.350	1,432,318	5.2530	2.55%
2003-10-20	0	7.850	7.850	8.000	7.800	8.000	757,200	5,982,720	7.9011	5.185	5.185	5.284	5.152	5.284	1,146,460	5.2184	0.64%
2003-10-17	0	7.800	7.800	8.000	7.800	8.000	2,112,990	16,620,524	7.8659	5.152	5.152	5.284	5.152	5.284	3,199,232	5.1952	0.65%
2003-10-16	0	7.750	7.750	7.800	7.750	8.000	1,832,300	14,454,235	7.8886	5.119	5.119	5.152	5.119	5.284	2,774,245	5.2102	-1.90%
2003-10-15	0	7.900	7.850	7.900	7.800	8.000	728,000	5,772,708	7.9295	5.218	5.185	5.218	5.152	5.284	1,102,249	5.2372	-0.63%
2003-10-14	0	7.950	7.900	8.000	7.850	8.050	814,000	6,481,500	7.9625	5.251	5.218	5.284	5.185	5.317	1,232,459	5.2590	1.27%
2003-10-13	0	7.850	7.800	7.850	7.650	7.950	852,000	6,654,150	7.8100	5.185	5.152	5.185	5.053	5.251	1,289,994	5.1583	1.29%
2003-10-10	0	7.750	7.750	7.800	7.700	8.500	2,266,000	17,957,000	7.9245	5.119	5.119	5.152	5.086	5.614	3,430,901	5.2339	-3.12%
2003-10-09	0	8.000	8.000	8.050	7.900	8.450	3,681,000	30,014,500	8.1539	5.284	5.284	5.317	5.218	5.581	5,573,321	5.3854	-5.88%
2003-10-08	0	8.500	8.300	8.800	7.550	8.800	1,092,000	8,477,900	7.7636	5.614	5.482	5.812	4.987	5.812	1,653,373	5.1276	12.58%
2003-10-07	0	7.550	7.500	7.600	7.350	7.600	1,128,000	8,489,600	7.5262	4.987	4.954	5.020	4.854	5.020	1,707,880	4.9708	2.72%
2003-10-06	0	7.350	7.350	7.500	7.100	7.550	1,228,392	9,106,340	7.4132	4.854	4.854	4.954	4.689	4.987	1,859,881	4.8962	4.26%
2003-10-03	0	7.050	7.050	7.250	7.050	7.300	1,354,000	9,613,670	7.1002	4.656	4.656	4.788	4.656	4.821	2,050,062	4.6895	0.00%
2003-10-02	0	7.050	7.050	7.200	6.800	7.200	1,761,496	12,334,988	7.0026	4.656	4.656	4.755	4.491	4.755	2,667,042	4.6250	2.92%
2003-09-30	0	6.850	6.850	6.900	6.750	6.900	745,300	5,099,195	6.8418	4.524	4.524	4.557	4.458	4.557	1,128,442	4.5188	0.74%
2003-09-29	0	6.800	6.700	6.800	6.700	6.900	376,500	2,547,953	6.7675	4.491	4.425	4.491	4.425	4.557	570,050	4.4697	0.00%
2003-09-26	0	6.800	6.700	6.850	6.700	6.850	784,000	5,292,054	6.7501	4.491	4.425	4.524	4.425	4.524	1,187,037	4.4582	0.00%
2003-09-25	0	6.800	6.750	6.850	6.750	6.900	926,000	6,332,600	6.8387	4.491	4.458	4.524	4.458	4.557	1,402,036	4.5167	-1.45%
2003-09-24	0	6.900	6.900	6.950	6.750	6.950	369,018	2,519,568	6.8278	4.557	4.557	4.590	4.458	4.590	558,722	4.5095	0.00%
2003-09-23	0	6.900	6.800	6.900	6.650	7.000	445,000	2,999,150	6.7397	4.557	4.491	4.557	4.392	4.623	673,765	4.4513	1.47%
2003-09-22	0	6.800	6.700	6.900	6.700	7.050	544,000	3,744,200	6.8827	4.491	4.425	4.557	4.425	4.656	823,658	4.5458	1.49%
2003-09-19	0	6.700	6.700	6.750	6.600	7.000	724,000	4,918,400	6.7934	4.425	4.425	4.458	4.359	4.623	1,096,192	4.4868	-3.60%
2003-09-18	0	6.950	7.000	7.050	6.650	7.000	1,102,000	7,526,800	6.8301	4.590	4.623	4.656	4.392	4.623	1,668,514	4.5111	0.72%
2003-09-17	0	6.900	6.800	6.900	6.750	6.900	824,000	5,603,700	6.8006	4.557	4.491	4.557	4.458	4.557	1,247,600	4.4916	1.47%
2003-09-16	0	6.800	6.800	6.850	6.700	6.850	1,404,000	9,536,330	6.7923	4.491	4.491	4.524	4.425	4.524	2,125,765	4.4861	3.03%
2003-09-15	0	6.600	6.600	6.700	6.600	6.850	512,000	3,451,500	6.7412	4.359	4.359	4.425	4.359	4.524	775,208	4.4524	-2.22%
2003-09-11	0	6.750	6.700	6.750	6.550	6.750	1,086,000	7,180,900	6.6122	4.458	4.425	4.458	4.326	4.458	1,644,289	4.3672	3.85%
2003-09-10	0	6.500	6.450	6.500	6.300	6.700	1,488,000	9,588,000	6.4435	4.293	4.260	4.293	4.161	4.425	2,252,948	4.2558	-1.52%
2003-09-09	0	6.600	6.550	6.600	6.550	6.800	882,558	5,864,215	6.6446	4.359	4.326	4.359	4.326	4.491	1,336,262	4.3885	-1.49%
2003-09-08	0	6.700	6.700	6.800	6.700	6.850	561,000	3,793,950	6.7628	4.425	4.425	4.491	4.425	4.524	849,398	4.4666	1.52%
2003-09-05	0	6.600	6.600	6.700	6.500	6.850	458,000	3,053,600	6.6672	4.359	4.359	4.425	4.293	4.524	693,448	4.4035	-2.22%
2003-09-04	0	6.750	6.750	6.850	6.650	6.900	1,691,200	11,495,012	6.7970	4.458	4.458	4.524	4.392	4.557	2,560,609	4.4892	1.50%
2003-09-03	0	6.650	6.550	6.650	6.450	6.650	1,110,449	7,299,841	6.5738	4.392	4.326	4.392	4.260	4.392	1,681,306	4.3418	0.00%
2003-09-02	0	6.650	6.600	6.650	6.400	6.650	456,000	2,986,900	6.5502	4.392	4.359	4.392	4.227	4.392	690,420	4.3262	3.91%
2003-09-01	0	6.400	6.400	6.550	6.300	6.550	1,117,658	7,218,728	6.4588	4.227	4.227	4.326	4.161	4.326	1,692,221	4.2658	-2.29%
2003-08-29	0	6.550	6.350	6.400	6.400	6.650	2,650,000	17,526,900	6.6139	4.326	4.194	4.227	4.227	4.392	4,012,307	4.3683	1.55%
2003-08-28	0	6.450	6.450	6.500	6.450	6.550	420,000	2,723,400	6.4843	4.260	4.260	4.293	4.260	4.326	635,913	4.2827	0.00%
2003-08-27	0	6.450	6.400	6.450	6.350	6.600	1,152,000	7,488,800	6.5007	4.260	4.227	4.260	4.194	4.359	1,744,218	4.2935	0.78%
2003-08-26	0	6.400	6.350	6.450	6.250	6.500	1,084,000	6,842,200	6.3120	4.227	4.194	4.260	4.128	4.293	1,641,260	4.1689	-1.54%
2003-08-25	0	6.500	6.450	6.550	6.450	6.700	756,821	4,961,054	6.5551	4.293	4.260	4.326	4.260	4.425	1,145,886	4.3294	-2.26%
2003-08-22	0	6.650	6.550	6.700	6.550	6.800	1,323,600	8,804,760	6.6521	4.392	4.326	4.425	4.326	4.491	2,004,034	4.3935	-1.48%
2003-08-21	0	6.750	6.700	6.750	6.650	6.750	280,600	1,885,912	6.7210	4.458	4.425	4.458	4.392	4.458	424,850	4.4390	0.00%
2003-08-20	0	6.750	6.700	6.750	6.700	6.800	799,000	5,378,650	6.7317	4.458	4.425	4.458	4.425	4.491	1,209,748	4.4461	0.75%
2003-08-19	0	6.700	6.700	6.800	6.700	6.900	1,459,000	9,948,850	6.8190	4.425	4.425	4.491	4.425	4.557	2,209,040	4.5037	-1.47%
2003-08-18	0	6.800	6.800	6.850	6.700	6.850	1,059,000	7,184,650	6.7844	4.491	4.491	4.524	4.425	4.524	1,603,409	4.4809	1.49%
2003-08-15	0	6.700	6.650	6.700	6.650	6.800	738,000	4,937,600	6.6905	4.425	4.392	4.425	4.392	4.491	1,117,390	4.4189	-1.47%
2003-08-14	0	6.800	6.750	6.800	6.750	6.850	1,834,000	12,431,700	6.7785	4.491	4.458	4.491	4.458	4.524	2,776,819	4.4770	0.74%
2003-08-13	0	6.750	6.700	6.850	6.750	6.850	2,002,000	13,614,700	6.8005	4.458	4.425	4.524	4.458	4.524	3,031,184	4.4915	0.75%
2003-08-12	0	6.700	6.700	6.800	6.650	7.000	1,328,000	8,967,528	6.7527	4.425	4.425	4.491	4.392	4.623	2,010,696	4.4599	-2.90%
2003-08-11	0	6.900	6.900	6.950	6.650	7.000	1,256,000	8,643,150	6.8815	4.557	4.557	4.590	4.392	4.623	1,901,682	4.5450	3.76%
2003-08-08	0	6.650	6.600	6.700	6.550	6.800	340,000	2,262,000	6.6529	4.392	4.359	4.425	4.326	4.491	514,786	4.3941	-2.21%
2003-08-07	0	6.800	6.750	6.800	6.650	6.800	745,000	5,013,300	6.7293	4.491	4.458	4.491	4.392	4.491	1,127,988	4.4445	1.49%
2003-08-06	0	6.700	6.550	6.800	6.400	6.800	921,500	6,041,975	6.5567	4.425	4.326	4.491	4.227	4.491	1,395,223	4.3305	-2.19%
2003-08-05	0	6.850	6.750	6.850	6.500	6.850	3,714,000	25,015,700	6.7355	4.524	4.458	4.524	4.293	4.524	5,623,285	4.4486	6.20%
2003-08-04	0	6.450	6.400	6.450	6.350	6.500	1,195,000	7,680,500	6.4272	4.260	4.227	4.260	4.194	4.293	1,809,323	4.2450	3.20%
2003-08-01	0	6.250	6.200	6.300	6.100	6.300	1,728,000	10,751,900	6.2222	4.128	4.095	4.161	4.029	4.161	2,616,327	4.1095	2.46%
2003-07-31	0	6.100	6.150	6.200	6.000	6.200	1,424,000	8,710,800	6.1171	4.029	4.062	4.095	3.963	4.095	2,156,047	4.0402	1.67%
2003-07-30	0	6.000	5.950	6.000	6.000	6.200	1,028,000	6,281,100	6.1100	3.963	3.930	3.963	3.963	4.095	1,556,472	4.0355	-1.64%
2003-07-29	0	6.100	6.100	6.150	6.100	6.250	1,392,000	8,589,877	6.1709	4.029	4.029	4.062	4.029	4.128	2,107,596	4.0757	-0.81%
2003-07-28	0	6.150	6.100	6.150	6.100	6.200	980,000	6,018,900	6.1417	4.062	4.029	4.062	4.029	4.095	1,483,796	4.0564	1.65%
2003-07-25	0	6.050	6.000	6.050	5.850	6.100	621,000	3,710,650	5.9753	3.996	3.963	3.996	3.864	4.029	940,242	3.9465	3.42%
2003-07-24	0	5.850	5.800	5.850	5.650	6.100	3,460,000	20,304,000	5.8682	3.864	3.831	3.864	3.732	4.029	5,238,710	3.8758	-2.50%
2003-07-23	0	6.000	6.000	6.050	6.000	6.250	1,447,000	8,794,950	6.0781	3.963	3.963	3.996	3.963	4.128	2,190,871	4.0144	-1.64%
2003-07-22	0	6.100	6.100	6.150	6.100	6.300	1,838,000	11,427,422	6.2173	4.029	4.029	4.062	4.029	4.161	2,782,875	4.1063	-2.40%
2003-07-21	0	6.250	6.250	6.300	6.250	6.450	1,023,484	6,495,232	6.3462	4.128	4.128	4.161	4.128	4.260	1,549,635	4.1915	-2.34%
2003-07-18	0	6.400	6.350	6.400	6.350	6.450	1,129,000	7,237,128	6.4102	4.227	4.194	4.227	4.194	4.260	1,709,394	4.2337	0.79%
2003-07-17	0	6.350	6.350	6.400	6.350	6.550	1,062,000	6,843,700	6.4442	4.194	4.194	4.227	4.194	4.326	1,607,951	4.2562	-1.55%
2003-07-16	0	6.450	6.450	6.500	6.350	6.750	1,960,000	12,820,750	6.5412	4.260	4.260	4.293	4.194	4.458	2,967,593	4.3203	-1.53%
2003-07-15	0	6.550	6.450	6.550	6.250	6.650	1,838,000	12,000,400	6.5291	4.326	4.260	4.326	4.128	4.392	2,782,875	4.3122	0.00%
2003-07-14	0	6.550	6.550	6.600	6.500	6.750	2,006,000	13,279,970	6.6201	4.326	4.326	4.359	4.293	4.458	3,037,240	4.3724	3.15%
2003-07-11	0	6.350	6.300	6.350	6.200	6.550	1,710,000	10,829,576	6.3331	4.194	4.161	4.194	4.095	4.326	2,589,073	4.1828	-2.31%
2003-07-10	0	6.500	6.450	6.550	6.150	6.600	4,676,000	29,445,100	6.2971	4.293	4.260	4.326	4.062	4.359	7,079,828	4.1590	8.33%
2003-07-09	0	6.000	5.950	6.000	5.850	6.000	1,450,000	8,558,400	5.9023	3.963	3.930	3.963	3.864	3.963	2,195,413	3.8983	4.35%
2003-07-08	0	5.750	5.750	5.800	5.750	5.950	1,644,000	9,618,000	5.8504	3.798	3.798	3.831	3.798	3.930	2,489,144	3.8640	-0.86%
2003-07-07	0	5.800	5.750	5.850	5.700	5.800	644,000	3,703,400	5.7506	3.831	3.798	3.864	3.765	3.831	975,066	3.7981	2.65%
2003-07-04	0	5.650	5.650	5.700	5.600	5.700	820,000	4,642,200	5.6612	3.732	3.732	3.765	3.699	3.765	1,241,544	3.7391	0.00%
2003-07-03	0	5.650	5.600	5.650	5.600	5.750	748,000	4,236,900	5.6643	3.732	3.699	3.732	3.699	3.798	1,132,530	3.7411	-0.88%
2003-07-02	0	5.700	5.650	5.700	5.600	5.750	1,730,000	9,818,452	5.6754	3.765	3.732	3.765	3.699	3.798	2,619,355	3.7484	0.88%
2003-06-30	0	5.650	5.600	5.650	5.600	5.750	943,000	5,334,100	5.6565	3.732	3.699	3.732	3.699	3.798	1,427,775	3.7360	0.89%
2003-06-27	0	5.600	5.600	5.650	5.600	5.750	575,500	3,269,425	5.6810	3.699	3.699	3.732	3.699	3.798	871,352	3.7521	0.00%
2003-06-26	0	5.600	5.600	5.650	5.550	5.800	447,000	2,514,000	5.6242	3.699	3.699	3.732	3.666	3.831	676,793	3.7146	-2.61%
2003-06-25	0	5.750	5.750	5.900	5.600	5.950	2,480,000	14,397,900	5.8056	3.798	3.798	3.897	3.699	3.930	3,754,913	3.8344	1.77%
2003-06-24	0	5.650	5.600	5.650	5.600	5.800	650,000	3,677,700	5.6580	3.732	3.699	3.732	3.699	3.831	984,151	3.7369	-2.59%
2003-06-23	0	5.800	5.750	5.800	5.700	5.900	852,000	4,971,600	5.8352	3.831	3.798	3.831	3.765	3.897	1,289,994	3.8540	-0.85%
2003-06-20	0	5.850	5.850	5.900	5.850	5.900	974,000	5,700,900	5.8531	3.864	3.864	3.897	3.864	3.897	1,474,712	3.8658	0.00%
2003-06-19	0	5.850	5.800	5.850	5.800	5.850	1,310,000	7,640,400	5.8324	3.864	3.831	3.864	3.831	3.864	1,983,442	3.8521	1.74%
2003-06-18	0	5.750	5.700	5.750	5.600	5.950	1,760,000	10,172,100	5.7796	3.798	3.765	3.798	3.699	3.930	2,664,777	3.8172	-2.54%
2003-06-17	0	5.900	5.800	5.900	5.850	6.000	1,732,000	10,216,000	5.8984	3.897	3.831	3.897	3.864	3.963	2,622,383	3.8957	0.85%
2003-06-16	0	5.850	5.750	5.800	5.800	6.000	3,620,342	21,324,949	5.8903	3.864	3.798	3.831	3.831	3.963	5,481,480	3.8904	0.00%
2003-06-13	0	5.850	5.800	5.900	5.600	5.900	5,063,000	29,162,400	5.7599	3.864	3.831	3.897	3.699	3.897	7,665,777	3.8042	4.46%
2003-06-12	0	5.600	5.550	5.600	5.450	5.600	2,286,000	12,615,500	5.5186	3.699	3.666	3.699	3.600	3.699	3,461,182	3.6449	2.75%
2003-06-11	0	5.450	5.400	5.450	5.400	5.550	1,192,000	6,476,900	5.4336	3.600	3.567	3.600	3.567	3.666	1,804,781	3.5887	0.00%
2003-06-10	0	5.450	5.400	5.450	5.400	5.550	1,158,000	6,295,000	5.4361	3.600	3.567	3.600	3.567	3.666	1,753,302	3.5904	0.00%
2003-06-09	0	5.450	5.400	5.450	5.400	5.450	391,000	2,124,500	5.4335	3.600	3.567	3.600	3.567	3.600	592,004	3.5887	0.93%
2003-06-06	0	5.400	5.350	5.400	5.300	5.450	656,000	3,531,700	5.3837	3.567	3.534	3.567	3.500	3.600	993,235	3.5558	0.00%
2003-06-05	0	5.400	5.350	5.400	5.300	5.650	3,085,530	17,110,072	5.5453	3.567	3.534	3.567	3.500	3.732	4,671,733	3.6625	-1.82%
2003-06-03	0	5.500	5.450	5.500	5.400	5.550	1,547,000	8,473,050	5.4771	3.633	3.600	3.633	3.567	3.666	2,342,279	3.6174	0.00%
2003-06-02	0	5.500	5.450	5.500	5.450	5.550	2,207,000	12,119,850	5.4915	3.633	3.600	3.633	3.600	3.666	3,341,570	3.6270	0.92%
2003-05-30	0	5.450	5.450	5.550	5.300	5.500	4,135,000	22,456,750	5.4309	3.600	3.600	3.666	3.500	3.633	6,260,712	3.5869	1.87%
2003-05-29	0	5.350	5.300	5.350	5.300	5.450	965,500	5,189,350	5.3748	3.534	3.500	3.534	3.500	3.600	1,461,842	3.5499	-0.93%
2003-05-28	0	5.400	5.350	5.400	5.350	5.550	1,794,000	9,816,500	5.4719	3.567	3.534	3.567	3.534	3.666	2,716,256	3.6140	-1.82%
2003-05-27	0	5.500	5.450	5.500	5.350	5.550	7,298,000	39,847,500	5.4601	3.633	3.600	3.633	3.534	3.666	11,049,741	3.6062	2.80%
2003-05-26	0	5.350	5.350	5.400	5.350	5.450	3,226,000	17,417,100	5.3990	3.534	3.534	3.567	3.534	3.600	4,884,415	3.5659	-0.93%
2003-05-23	0	5.400	5.350	5.400	5.250	5.450	5,578,000	29,778,600	5.3386	3.567	3.534	3.567	3.467	3.600	8,445,527	3.5260	2.86%
2003-05-22	0	5.250	5.200	5.250	5.150	5.300	6,666,000	35,012,100	5.2523	3.467	3.434	3.467	3.401	3.500	10,092,844	3.4690	-0.94%
2003-05-21	0	5.300	5.300	5.350	4.925	5.350	9,238,000	47,775,625	5.1716	3.500	3.500	3.534	3.253	3.534	13,987,052	3.4157	6.53%
2003-05-20	0	4.975	4.950	4.975	4.925	4.975	994,000	4,926,050	4.9558	3.286	3.269	3.286	3.253	3.286	1,504,993	3.2731	0.51%
2003-05-19	0	4.950	4.950	4.975	4.925	5.000	748,000	3,701,250	4.9482	3.269	3.269	3.286	3.253	3.302	1,132,530	3.2681	-1.00%
2003-05-16	0	5.000	4.975	5.000	4.925	5.050	3,710,000	18,505,950	4.9881	3.302	3.286	3.302	3.253	3.335	5,617,229	3.2945	1.01%
2003-05-15	0	4.950	4.925	4.950	4.825	4.950	1,694,000	8,289,450	4.8934	3.269	3.253	3.269	3.187	3.269	2,564,848	3.2319	1.02%
2003-05-14	0	4.900	4.900	4.925	4.900	5.000	3,028,000	14,913,450	4.9252	3.236	3.236	3.253	3.236	3.302	4,584,628	3.2529	-1.01%
2003-05-13	0	4.950	4.925	4.950	4.850	5.000	4,093,000	20,197,456	4.9346	3.269	3.253	3.269	3.203	3.302	6,197,121	3.2592	3.12%
2003-05-12	0	4.800	4.800	4.825	4.675	4.850	9,887,200	47,076,402	4.7613	3.170	3.170	3.187	3.088	3.203	14,969,991	3.1447	3.23%
2003-05-09	0	4.650	4.625	4.650	4.600	4.750	6,096,000	28,544,008	4.6824	3.071	3.055	3.071	3.038	3.137	9,229,819	3.0926	-3.63%
2003-05-07	0	4.825	4.800	4.825	4.775	4.925	5,777,000	27,939,088	4.8363	3.187	3.170	3.187	3.154	3.253	8,746,828	3.1942	-1.53%
2003-05-06	0	4.900	4.850	4.875	4.875	5.150	4,441,588	22,062,990	4.9674	3.236	3.203	3.220	3.220	3.401	6,724,910	3.2808	-0.51%
2003-05-05	0	4.925	4.900	4.925	4.875	4.975	2,847,000	14,012,275	4.9218	3.253	3.236	3.253	3.220	3.286	4,310,580	3.2507	-0.51%
2003-05-02	0	4.950	4.925	4.950	4.900	5.150	4,510,000	22,367,250	4.9595	3.269	3.253	3.269	3.236	3.401	6,828,492	3.2756	-2.94%
2003-04-30	0	5.100	5.100	5.150	5.050	5.350	2,924,000	15,184,200	5.1930	3.368	3.368	3.401	3.335	3.534	4,427,164	3.4298	-6.42%
2003-04-29	0	5.450	5.400	5.450	5.150	5.500	3,963,000	21,201,200	5.3498	3.600	3.567	3.600	3.401	3.633	6,000,291	3.5334	9.00%
2003-04-28	0	5.000	4.950	5.000	4.800	5.050	3,460,000	17,181,025	4.9656	3.302	3.269	3.302	3.170	3.335	5,238,710	3.2796	4.17%
2003-04-25	0	4.800	4.775	4.800	4.650	4.825	3,960,000	18,707,400	4.7241	3.170	3.154	3.170	3.071	3.187	5,995,749	3.1201	0.00%
2003-04-24	0	4.800	4.775	4.875	4.600	4.900	4,933,000	23,575,250	4.7791	3.170	3.154	3.220	3.038	3.236	7,468,946	3.1564	-2.04%
2003-04-23	0	4.900	4.900	4.925	4.850	5.200	3,426,000	17,228,250	5.0287	3.236	3.236	3.253	3.203	3.434	5,187,231	3.3213	-3.92%
2003-04-22	0	5.100	5.100	5.150	5.100	5.300	1,480,000	7,706,600	5.2072	3.368	3.368	3.401	3.368	3.500	2,240,835	3.4392	-0.97%
2003-04-17	0	5.150	5.150	5.200	5.100	5.500	1,774,000	9,423,200	5.3118	3.401	3.401	3.434	3.368	3.633	2,685,974	3.5083	-6.36%
2003-04-16	0	5.500	5.450	5.500	5.400	5.600	798,000	4,362,600	5.4669	3.633	3.600	3.633	3.567	3.699	1,208,234	3.6107	-1.66%
2003-04-15	0	5.800	5.700	5.800	5.650	5.800	2,132,000	12,226,700	5.7348	3.694	3.630	3.694	3.598	3.694	3,347,485	3.6525	0.00%
2003-04-14	0	5.800	5.800	5.850	5.600	5.850	2,191,000	12,481,650	5.6968	3.694	3.694	3.726	3.567	3.726	3,440,122	3.6283	2.65%
2003-04-11	0	5.650	5.600	5.700	5.550	5.700	3,600,000	20,064,341	5.5734	3.598	3.567	3.630	3.535	3.630	5,652,413	3.5497	1.80%
2003-04-10	0	5.550	5.500	5.550	5.500	5.550	413,600	2,286,580	5.5285	3.535	3.503	3.535	3.503	3.535	649,399	3.5211	0.91%
2003-04-09	0	5.500	5.500	5.550	5.500	5.650	1,840,000	10,211,100	5.5495	3.503	3.503	3.535	3.503	3.598	2,889,011	3.5345	-0.90%
2003-04-08	0	5.550	5.500	5.600	5.550	5.650	1,582,000	8,828,800	5.5808	3.535	3.503	3.567	3.535	3.598	2,483,922	3.5544	-0.89%
2003-04-07	0	5.600	5.550	5.650	5.500	5.700	2,402,000	13,425,856	5.5894	3.567	3.535	3.598	3.503	3.630	3,771,416	3.5599	1.82%
2003-04-04	0	5.500	5.500	5.550	5.400	5.550	2,941,000	16,141,200	5.4883	3.503	3.503	3.535	3.439	3.535	4,617,708	3.4955	0.00%
2003-04-03	0	5.500	5.450	5.500	5.300	5.500	4,836,000	26,222,400	5.4223	3.503	3.471	3.503	3.376	3.503	7,593,075	3.4535	5.77%
2003-04-02	0	5.200	5.150	5.200	5.100	5.300	502,000	2,607,300	5.1938	3.312	3.280	3.312	3.248	3.376	788,198	3.3079	0.00%
2003-04-01	0	5.200	5.150	5.200	5.150	5.350	1,909,000	10,067,100	5.2735	3.312	3.280	3.312	3.280	3.407	2,997,349	3.3587	0.97%
2003-03-31	0	5.150	5.100	5.200	5.100	5.350	1,342,000	6,966,700	5.1913	3.280	3.248	3.312	3.248	3.407	2,107,094	3.3063	-2.83%
2003-03-28	0	5.300	5.250	5.300	5.100	5.350	734,000	3,849,400	5.2444	3.376	3.344	3.376	3.248	3.407	1,152,464	3.3401	2.91%
2003-03-27	0	5.150	5.100	5.150	5.100	5.200	564,000	2,901,600	5.1447	3.280	3.248	3.280	3.248	3.312	885,545	3.2766	0.98%
2003-03-26	0	5.100	5.100	5.150	5.100	5.200	956,900	4,961,710	5.1852	3.248	3.248	3.280	3.248	3.312	1,502,443	3.3024	-1.92%
2003-03-25	0	5.200	5.200	5.250	5.200	5.250	1,130,000	5,888,900	5.2114	3.312	3.312	3.344	3.312	3.344	1,774,230	3.3191	-0.95%
2003-03-24	0	5.250	5.200	5.250	5.150	5.300	1,330,000	6,947,300	5.2235	3.344	3.312	3.344	3.280	3.376	2,088,253	3.3268	2.94%
2003-03-21	0	5.100	5.050	5.150	5.050	5.150	714,000	3,629,300	5.0831	3.248	3.216	3.280	3.216	3.280	1,121,062	3.2374	0.99%
2003-03-20	0	5.050	5.050	5.100	5.000	5.150	1,282,000	6,471,300	5.0478	3.216	3.216	3.248	3.184	3.280	2,012,887	3.2149	-1.94%
2003-03-19	0	5.150	5.100	5.200	5.000	5.200	1,180,000	5,986,900	5.0736	3.280	3.248	3.312	3.184	3.312	1,852,735	3.2314	3.00%
2003-03-18	0	5.000	5.000	5.050	4.800	5.100	2,122,000	10,589,900	4.9905	3.184	3.184	3.216	3.057	3.248	3,331,784	3.1784	4.71%
2003-03-17	0	4.775	4.750	4.775	4.650	4.800	218,000	1,031,400	4.7312	3.041	3.025	3.041	2.962	3.057	342,285	3.0133	-1.04%
2003-03-14	0	4.825	4.775	4.850	4.800	4.850	1,016,000	4,908,700	4.8314	3.073	3.041	3.089	3.057	3.089	1,595,237	3.0771	0.00%
2003-03-13	0	4.825	4.825	4.850	4.775	4.900	1,382,000	6,639,792	4.8045	3.073	3.073	3.089	3.041	3.121	2,169,899	3.0600	1.05%
2003-03-12	0	4.775	4.725	4.775	4.475	4.800	1,906,320	8,921,906	4.6802	3.041	3.009	3.041	2.850	3.057	2,993,141	2.9808	6.70%
2003-03-11	0	4.475	4.450	4.475	4.425	4.550	971,000	4,354,625	4.4847	2.850	2.834	2.850	2.818	2.898	1,524,581	2.8563	-1.65%
2003-03-10	0	4.550	4.500	4.625	4.550	4.750	419,000	1,942,025	4.6349	2.898	2.866	2.946	2.898	3.025	657,878	2.9520	-3.19%
2003-03-07	0	4.700	4.700	4.725	4.650	4.725	1,324,000	6,244,910	4.7167	2.993	2.993	3.009	2.962	3.009	2,078,832	3.0040	-0.53%
2003-03-06	0	4.725	4.700	4.725	4.700	4.900	1,221,000	5,795,050	4.7462	3.009	2.993	3.009	2.993	3.121	1,917,110	3.0228	-3.08%
2003-03-05	0	4.875	4.850	4.875	4.800	4.925	3,700,000	18,040,400	4.8758	3.105	3.089	3.105	3.057	3.137	5,809,425	3.1054	1.56%
2003-03-04	0	4.800	4.775	4.800	4.750	4.850	913,000	4,385,150	4.8030	3.057	3.041	3.057	3.025	3.089	1,433,515	3.0590	-0.52%
2003-03-03	0	4.825	4.800	4.825	4.750	4.850	4,148,000	19,888,550	4.7947	3.073	3.057	3.073	3.025	3.089	6,512,836	3.0537	3.21%
2003-02-28	0	4.675	4.675	4.700	4.600	4.825	2,408,000	11,281,198	4.6849	2.977	2.977	2.993	2.930	3.073	3,780,836	2.9838	-3.11%
2003-02-27	0	4.825	4.750	4.825	4.725	4.850	3,804,000	18,238,875	4.7947	3.073	3.025	3.073	3.009	3.089	5,972,717	3.0537	1.05%
2003-02-26	0	4.775	4.750	4.775	4.650	4.800	5,000,000	23,664,200	4.7328	3.041	3.025	3.041	2.962	3.057	7,850,574	3.0143	2.69%
2003-02-25	0	4.650	4.650	4.675	4.450	4.700	7,380,000	33,857,242	4.5877	2.962	2.962	2.977	2.834	2.993	11,587,447	2.9219	2.76%
2003-02-24	0	4.525	4.500	4.525	4.375	4.525	5,228,000	23,435,000	4.4826	2.882	2.866	2.882	2.786	2.882	8,208,560	2.8549	-1.09%
2003-02-21	0	4.575	4.550	4.575	4.500	4.975	4,531,000	20,872,100	4.6065	2.914	2.898	2.914	2.866	3.169	7,114,190	2.9339	-7.58%
2003-02-20	0	4.950	4.950	4.975	4.950	5.100	830,800	4,193,820	5.0479	3.153	3.153	3.169	3.153	3.248	1,304,451	3.2150	-2.94%
2003-02-19	0	5.100	5.050	5.100	5.050	5.150	394,000	2,006,900	5.0937	3.248	3.216	3.248	3.216	3.280	618,625	3.2441	0.00%
2003-02-18	0	5.100	5.050	5.100	5.050	5.200	686,000	3,508,900	5.1150	3.248	3.216	3.248	3.216	3.312	1,077,099	3.2577	0.00%
2003-02-17	0	5.100	5.100	5.150	5.100	5.250	700,500	3,599,950	5.1391	3.248	3.248	3.280	3.248	3.344	1,099,865	3.2731	-0.97%
2003-02-14	0	5.150	5.150	5.200	5.100	5.400	1,150,000	6,141,000	5.3400	3.280	3.280	3.312	3.248	3.439	1,805,632	3.4010	-3.74%
2003-02-13	0	5.350	5.350	5.400	5.300	5.450	2,408,000	13,007,700	5.4019	3.407	3.407	3.439	3.376	3.471	3,780,836	3.4404	-0.93%
2003-02-12	0	5.400	5.350	5.400	5.300	5.450	2,680,000	14,474,200	5.4008	3.439	3.407	3.439	3.376	3.471	4,207,908	3.4398	-0.92%
2003-02-11	0	5.450	5.350	5.450	5.350	5.450	2,900,000	15,633,100	5.3907	3.471	3.407	3.471	3.407	3.471	4,553,333	3.4333	0.93%
2003-02-10	0	5.400	5.250	5.400	5.200	5.450	3,058,000	16,235,700	5.3093	3.439	3.344	3.439	3.312	3.471	4,801,411	3.3814	1.89%
2003-02-07	0	5.300	5.300	5.350	5.250	5.450	4,741,000	25,277,000	5.3316	3.376	3.376	3.407	3.344	3.471	7,443,914	3.3957	-2.75%
2003-02-06	0	5.450	5.450	5.500	5.350	5.650	3,796,000	20,981,100	5.5272	3.471	3.471	3.503	3.407	3.598	5,960,156	3.5202	-0.91%
2003-02-05	0	5.500	5.400	5.550	5.300	5.600	3,087,500	16,839,100	5.4540	3.503	3.439	3.535	3.376	3.567	4,847,729	3.4736	-0.90%
2003-02-04	0	5.550	5.550	5.600	5.000	5.800	4,216,500	22,997,746	5.4542	3.535	3.535	3.567	3.184	3.694	6,620,389	3.4738	11.00%
2003-01-30	0	5.000	5.000	5.050	4.950	5.150	6,084,000	30,867,800	5.0736	3.184	3.184	3.216	3.153	3.280	9,552,578	3.2314	0.00%
2003-01-29	0	5.000	5.000	5.050	4.950	5.050	4,314,000	21,543,025	4.9937	3.184	3.184	3.216	3.153	3.216	6,773,475	3.1805	0.50%
2003-01-28	0	4.975	4.975	5.000	4.900	5.000	1,481,300	7,386,350	4.9864	3.169	3.169	3.184	3.121	3.184	2,325,811	3.1758	0.51%
2003-01-27	0	4.950	4.925	5.000	4.850	5.150	5,992,583	29,465,613	4.9170	3.153	3.137	3.184	3.089	3.280	9,409,043	3.1316	1.02%
2003-01-24	0	4.900	4.850	4.925	4.700	5.050	2,238,000	10,967,150	4.9004	3.121	3.089	3.137	2.993	3.216	3,513,917	3.1211	4.81%
2003-01-23	1	4.675	-	-	-	-	0	0	-	2.977	-	-	-	-	0	-	0.00%
2003-01-22	0	4.675	4.650	4.675	4.600	4.675	1,322,000	6,128,850	4.6360	2.977	2.962	2.977	2.930	2.977	2,075,692	2.9527	0.54%
2003-01-21	0	4.650	4.600	4.675	4.475	4.675	2,234,000	10,156,300	4.5462	2.962	2.930	2.977	2.850	2.977	3,507,636	2.8955	2.76%
2003-01-20	0	4.525	4.500	4.525	4.400	4.600	832,000	3,777,450	4.5402	2.882	2.866	2.882	2.802	2.930	1,306,336	2.8916	0.00%
2003-01-17	0	4.525	4.450	4.600	4.450	4.625	3,950,000	18,058,950	4.5719	2.882	2.834	2.930	2.834	2.946	6,201,953	2.9118	-0.55%
2003-01-16	0	4.550	4.550	4.625	4.550	4.625	1,838,000	8,465,350	4.6057	2.898	2.898	2.946	2.898	2.946	2,885,871	2.9334	-1.09%
2003-01-15	0	4.600	4.550	4.600	4.450	4.650	2,900,800	13,227,620	4.5600	2.930	2.898	2.930	2.834	2.962	4,554,589	2.9042	-1.08%
2003-01-14	0	4.650	4.625	4.675	4.500	4.750	4,457,000	20,722,950	4.6495	2.962	2.946	2.977	2.866	3.025	6,998,002	2.9613	3.33%
2003-01-13	0	4.500	4.500	4.525	4.400	4.525	2,688,000	12,004,250	4.4659	2.866	2.866	2.882	2.802	2.882	4,220,469	2.8443	1.12%
2003-01-10	0	4.450	4.325	4.450	4.325	4.500	4,264,000	18,767,800	4.4015	2.834	2.755	2.834	2.755	2.866	6,694,969	2.8033	-0.56%
2003-01-09	0	4.475	4.450	4.475	4.150	4.475	3,671,000	15,788,742	4.3009	2.850	2.834	2.850	2.643	2.850	5,763,891	2.7393	9.15%
2003-01-08	0	4.100	4.100	4.125	4.050	4.125	1,030,000	4,216,600	4.0938	2.611	2.611	2.627	2.579	2.627	1,617,218	2.6073	1.86%
2003-01-07	0	4.025	4.000	4.025	4.000	4.050	728,000	2,923,700	4.0161	2.564	2.548	2.564	2.548	2.579	1,143,044	2.5578	0.63%
2003-01-06	0	4.000	4.000	4.025	4.000	4.050	428,000	1,718,750	4.0158	2.548	2.548	2.564	2.548	2.579	672,009	2.5576	-1.23%
2003-01-03	0	4.050	4.025	4.075	3.975	4.075	920,000	3,720,700	4.0442	2.579	2.564	2.595	2.532	2.595	1,444,506	2.5758	1.89%
2003-01-02	0	3.975	3.975	4.000	3.950	4.050	166,000	660,000	3.9759	2.532	2.532	2.548	2.516	2.579	260,639	2.5322	1.27%
2002-12-31	0	3.925	3.900	3.925	3.925	3.925	64,000	251,200	3.9250	2.500	2.484	2.500	2.500	2.500	100,487	2.4998	0.64%
2002-12-30	0	3.900	3.900	3.950	3.900	3.975	366,000	1,435,950	3.9234	2.484	2.484	2.516	2.484	2.532	574,662	2.4988	-1.89%
2002-12-27	0	3.975	3.975	4.025	3.975	4.050	372,500	1,503,075	4.0351	2.532	2.532	2.564	2.532	2.579	584,868	2.5699	-1.85%
2002-12-24	0	4.050	4.025	4.075	3.950	4.100	1,090,000	4,410,350	4.0462	2.579	2.564	2.595	2.516	2.611	1,711,425	2.5770	3.18%
2002-12-23	0	3.925	3.925	3.950	3.900	3.950	204,000	796,658	3.9052	2.500	2.500	2.516	2.484	2.516	320,303	2.4872	1.29%
2002-12-20	0	3.875	3.875	3.925	3.875	3.925	780,000	3,040,400	3.8979	2.468	2.468	2.500	2.468	2.500	1,224,690	2.4826	-0.64%
2002-12-19	0	3.900	3.900	3.950	3.875	3.975	446,000	1,746,100	3.9150	2.484	2.484	2.516	2.468	2.532	700,271	2.4935	-1.89%
2002-12-18	0	3.975	3.950	3.975	3.925	3.975	668,000	2,634,800	3.9443	2.532	2.516	2.532	2.500	2.532	1,048,837	2.5121	0.63%
2002-12-17	0	3.950	3.950	3.975	3.900	3.975	570,000	2,249,600	3.9467	2.516	2.516	2.532	2.484	2.532	894,965	2.5136	0.64%
2002-12-16	0	3.925	3.900	3.925	3.850	3.950	374,000	1,454,112	3.8880	2.500	2.484	2.500	2.452	2.516	587,223	2.4763	1.95%
2002-12-13	0	3.850	3.850	3.900	3.850	3.950	1,645,000	6,422,457	3.9042	2.452	2.452	2.484	2.452	2.516	2,582,839	2.4866	-1.28%
2002-12-12	0	3.900	3.900	3.925	3.875	3.975	771,000	3,022,200	3.9198	2.484	2.484	2.500	2.468	2.532	1,210,559	2.4965	-1.89%
2002-12-11	0	3.975	3.950	3.975	3.950	4.075	266,000	1,068,600	4.0173	2.532	2.516	2.532	2.516	2.595	417,651	2.5586	-0.63%
2002-12-10	0	4.000	3.950	4.000	3.950	4.075	545,000	2,171,925	3.9852	2.548	2.516	2.548	2.516	2.595	855,713	2.5381	0.63%
2002-12-09	0	3.975	3.975	4.000	3.925	4.025	862,000	3,427,050	3.9757	2.532	2.532	2.548	2.500	2.564	1,353,439	2.5321	1.27%
2002-12-06	0	3.925	3.925	3.950	3.900	4.075	770,000	3,064,550	3.9799	2.500	2.500	2.516	2.484	2.595	1,208,988	2.5348	-3.68%
2002-12-05	0	4.075	4.050	4.075	3.925	4.100	1,744,000	7,086,150	4.0632	2.595	2.579	2.595	2.500	2.611	2,738,280	2.5878	2.52%
2002-12-04	0	3.975	3.925	3.950	3.900	3.975	1,129,000	4,444,825	3.9370	2.532	2.500	2.516	2.484	2.532	1,772,660	2.5074	2.58%
2002-12-03	0	3.875	3.875	3.900	3.850	3.925	1,476,000	5,739,174	3.8883	2.468	2.468	2.484	2.452	2.500	2,317,489	2.4765	-0.64%
2002-12-02	0	3.900	3.875	3.900	3.825	3.900	310,000	1,199,800	3.8703	2.484	2.468	2.484	2.436	2.484	486,736	2.4650	1.30%
2002-11-29	0	3.850	3.850	3.875	3.850	3.950	1,379,487	5,364,751	3.8889	2.452	2.452	2.468	2.452	2.516	2,165,953	2.4769	0.00%
2002-11-28	0	3.850	3.850	3.900	3.850	3.975	1,244,000	4,826,950	3.8802	2.452	2.452	2.484	2.452	2.532	1,953,223	2.4713	1.32%
2002-11-27	0	3.800	3.800	3.825	3.800	3.950	3,021,000	11,568,800	3.8295	2.420	2.420	2.436	2.420	2.516	4,743,317	2.4390	-3.18%
2002-11-26	0	3.925	3.900	3.950	3.900	4.000	1,224,000	4,836,200	3.9511	2.500	2.484	2.516	2.484	2.548	1,921,821	2.5165	-1.26%
2002-11-25	0	3.975	3.900	4.000	3.925	4.050	1,658,000	6,575,450	3.9659	2.532	2.484	2.548	2.500	2.579	2,603,250	2.5259	-1.85%
2002-11-22	0	4.050	4.025	4.075	3.950	4.125	1,102,000	4,459,950	4.0471	2.579	2.564	2.595	2.516	2.627	1,730,267	2.5776	-1.22%
2002-11-21	0	4.100	4.075	4.100	4.050	4.200	1,223,000	5,011,700	4.0979	2.611	2.595	2.611	2.579	2.675	1,920,250	2.6099	-1.80%
2002-11-20	0	4.175	4.175	4.200	4.175	4.250	1,158,000	4,886,296	4.2196	2.659	2.659	2.675	2.659	2.707	1,818,193	2.6874	-1.18%
2002-11-19	0	4.225	4.200	4.225	4.175	4.225	951,000	3,989,200	4.1947	2.691	2.675	2.691	2.659	2.691	1,493,179	2.6716	1.81%
2002-11-18	0	4.150	4.100	4.200	4.075	4.225	1,371,000	5,666,725	4.1333	2.643	2.611	2.675	2.595	2.691	2,152,627	2.6325	-1.19%
2002-11-15	0	4.200	4.175	4.200	4.150	4.200	1,952,000	8,159,400	4.1800	2.675	2.659	2.675	2.643	2.675	3,064,864	2.6622	1.20%
2002-11-14	0	4.150	4.125	4.150	4.100	4.200	2,812,000	11,694,450	4.1588	2.643	2.627	2.643	2.611	2.675	4,415,163	2.6487	0.00%
2002-11-13	0	4.150	4.125	4.150	4.050	4.200	4,945,500	20,491,739	4.1435	2.643	2.627	2.643	2.579	2.675	7,765,003	2.6390	3.11%
2002-11-12	0	4.025	4.025	4.050	4.000	4.075	2,884,000	11,589,600	4.0186	2.564	2.564	2.579	2.548	2.595	4,528,211	2.5594	1.90%
2002-11-11	0	3.950	3.950	3.975	3.900	4.000	1,498,000	5,939,300	3.9648	2.516	2.516	2.532	2.484	2.548	2,352,032	2.5252	1.28%
2002-11-08	0	3.900	3.875	3.950	3.875	4.050	3,121,000	12,471,325	3.9959	2.484	2.468	2.516	2.468	2.579	4,900,328	2.5450	-0.64%
2002-11-07	0	3.925	3.925	3.950	3.875	3.975	2,102,000	8,272,850	3.9357	2.500	2.500	2.516	2.468	2.532	3,300,381	2.5066	2.61%
2002-11-06	0	3.825	3.800	3.850	3.800	4.000	1,472,000	5,680,200	3.8588	2.436	2.420	2.452	2.420	2.548	2,311,209	2.4577	-3.16%
2002-11-05	0	3.950	3.950	4.000	3.950	4.025	651,000	2,597,350	3.9898	2.516	2.516	2.548	2.516	2.564	1,022,145	2.5411	-1.86%
2002-11-04	0	4.025	4.000	4.050	3.975	4.100	1,777,000	7,173,250	4.0367	2.564	2.548	2.579	2.532	2.611	2,790,094	2.5710	2.55%
2002-11-01	0	3.925	3.900	3.925	3.775	4.025	3,394,000	13,307,900	3.9210	2.500	2.484	2.500	2.404	2.564	5,328,970	2.4973	3.29%
2002-10-31	0	3.800	3.775	3.800	3.700	3.800	3,534,000	13,254,650	3.7506	2.420	2.404	2.420	2.357	2.420	5,548,786	2.3887	1.33%
2002-10-30	0	3.750	3.700	3.750	3.650	3.750	627,000	2,323,913	3.7064	2.388	2.357	2.388	2.325	2.388	984,462	2.3606	2.74%
2002-10-29	0	3.650	3.625	3.650	3.625	3.725	654,000	2,414,200	3.6914	2.325	2.309	2.325	2.309	2.372	1,026,855	2.3511	-2.01%
2002-10-28	0	3.725	3.725	3.750	3.725	3.775	1,436,000	5,376,600	3.7442	2.372	2.372	2.388	2.372	2.404	2,254,685	2.3846	0.00%
2002-10-25	0	3.725	3.725	3.750	3.725	3.750	1,228,000	4,589,300	3.7372	2.372	2.372	2.388	2.372	2.388	1,928,101	2.3802	0.00%
2002-10-24	0	3.725	3.700	3.725	3.675	3.775	3,731,000	13,917,650	3.7303	2.372	2.357	2.372	2.341	2.404	5,858,098	2.3758	4.20%
2002-10-23	1	3.575	-	-	-	-	0	0	-	2.277	-	-	-	-	0	-	0.00%
2002-10-22	1	3.575	-	-	-	-	0	0	-	2.277	-	-	-	-	0	-	0.00%
2002-10-21	0	3.575	3.550	3.600	3.550	3.600	1,362,000	4,881,400	3.5840	2.277	2.261	2.293	2.261	2.293	2,138,496	2.2826	0.70%
2002-10-18	0	3.550	3.525	3.550	3.525	3.650	3,146,000	11,315,400	3.5968	2.261	2.245	2.261	2.245	2.325	4,939,581	2.2908	0.71%
2002-10-17	0	3.525	3.500	3.525	3.500	3.550	1,552,000	5,474,800	3.5276	2.245	2.229	2.245	2.229	2.261	2,436,818	2.2467	0.00%
2002-10-16	0	3.525	3.500	3.525	3.525	3.600	610,000	2,153,050	3.5296	2.245	2.229	2.245	2.245	2.293	957,770	2.2480	-1.40%
2002-10-15	0	3.575	3.575	3.600	3.575	3.600	2,600,000	9,327,200	3.5874	2.277	2.277	2.293	2.277	2.293	4,082,298	2.2848	0.00%
2002-10-11	0	3.575	3.575	3.600	3.525	3.575	720,000	2,556,050	3.5501	2.277	2.277	2.293	2.245	2.277	1,130,483	2.2610	2.14%
2002-10-10	0	3.500	3.500	3.525	3.425	3.525	1,843,000	6,453,350	3.5015	2.229	2.229	2.245	2.181	2.245	2,893,722	2.2301	-0.71%
2002-10-09	0	3.525	3.500	3.575	3.400	3.525	1,209,000	4,177,450	3.4553	2.245	2.229	2.277	2.165	2.245	1,898,269	2.2007	2.17%
2002-10-08	0	3.450	3.450	3.475	3.450	3.500	433,000	1,505,850	3.4777	2.197	2.197	2.213	2.197	2.229	679,860	2.2149	-2.82%
2002-10-07	0	3.550	3.475	3.575	3.375	3.575	660,000	2,297,500	3.4811	2.261	2.213	2.277	2.150	2.277	1,036,276	2.2171	-2.74%
2002-10-04	0	3.650	3.625	3.650	3.525	3.650	206,000	741,250	3.5983	2.325	2.309	2.325	2.245	2.325	323,444	2.2917	1.39%
2002-10-03	0	3.600	3.600	3.650	3.600	3.675	362,000	1,314,900	3.6323	2.293	2.293	2.325	2.293	2.341	568,382	2.3134	-1.37%
2002-10-02	0	3.650	3.600	3.650	3.500	3.650	1,198,000	4,347,200	3.6287	2.325	2.293	2.325	2.229	2.325	1,880,998	2.3111	4.29%
2002-09-30	0	3.500	3.500	3.575	3.475	3.500	462,000	1,615,300	3.4963	2.229	2.229	2.277	2.213	2.229	725,393	2.2268	0.00%
2002-09-27	0	3.500	3.425	3.500	3.375	3.500	1,092,000	3,760,500	3.4437	2.229	2.181	2.229	2.150	2.229	1,714,565	2.1933	0.72%
2002-09-26	0	3.475	3.475	3.500	3.450	3.575	910,000	3,229,050	3.5484	2.213	2.213	2.229	2.197	2.277	1,428,804	2.2600	-2.80%
2002-09-25	0	3.575	3.550	3.575	3.525	3.625	938,700	3,376,788	3.5973	2.277	2.261	2.277	2.245	2.309	1,473,867	2.2911	-2.05%
2002-09-24	0	3.650	3.575	3.650	3.600	3.725	1,844,000	6,740,360	3.6553	2.325	2.277	2.325	2.293	2.372	2,895,292	2.3280	-0.68%
2002-09-23	0	3.675	3.675	3.700	3.625	3.700	752,000	2,756,150	3.6651	2.341	2.341	2.357	2.309	2.357	1,180,726	2.3343	0.68%
2002-09-20	0	3.650	3.625	3.675	3.600	3.650	1,102,000	4,005,300	3.6346	2.325	2.309	2.341	2.293	2.325	1,730,267	2.3148	0.00%
2002-09-19	0	3.650	3.625	3.650	3.600	3.675	296,000	1,077,950	3.6417	2.325	2.309	2.325	2.293	2.341	464,754	2.3194	0.69%
2002-09-18	0	3.625	3.600	3.650	3.600	3.675	612,000	2,207,350	3.6068	2.309	2.293	2.325	2.293	2.341	960,910	2.2971	-1.36%
2002-09-17	0	3.675	3.625	3.675	3.625	3.675	306,000	1,118,950	3.6567	2.341	2.309	2.341	2.309	2.341	480,455	2.3289	0.68%
2002-09-16	0	3.650	3.600	3.650	3.600	3.650	367,000	1,331,675	3.6285	2.325	2.293	2.325	2.293	2.325	576,232	2.3110	-0.68%
2002-09-13	0	3.675	3.625	3.675	3.625	3.675	986,000	3,586,500	3.6374	2.341	2.309	2.341	2.309	2.341	1,548,133	2.3167	0.00%
2002-09-12	0	3.675	3.675	3.700	3.650	3.700	546,000	2,007,650	3.6770	2.341	2.341	2.357	2.325	2.357	857,283	2.3419	-0.68%
2002-09-11	0	3.700	3.675	3.700	3.650	3.700	584,000	2,140,350	3.6650	2.357	2.341	2.357	2.325	2.357	916,947	2.3342	1.37%
2002-09-10	0	3.650	3.650	3.675	3.600	3.650	744,000	2,702,050	3.6318	2.325	2.325	2.341	2.293	2.325	1,168,165	2.3131	1.39%
2002-09-09	0	3.600	3.575	3.625	3.525	3.650	462,000	1,663,300	3.6002	2.293	2.277	2.309	2.245	2.325	725,393	2.2930	-1.37%
2002-09-06	0	3.650	3.650	3.675	3.525	3.675	1,738,000	6,266,650	3.6057	2.325	2.325	2.341	2.245	2.341	2,728,860	2.2964	2.10%
2002-09-05	0	3.575	3.575	3.600	3.525	3.575	338,000	1,202,550	3.5578	2.277	2.277	2.293	2.245	2.277	530,699	2.2660	0.00%
2002-09-04	0	3.575	3.525	3.575	3.500	3.575	613,207	2,170,355	3.5394	2.277	2.245	2.277	2.229	2.277	962,805	2.2542	0.70%
2002-09-03	0	3.550	3.525	3.550	3.475	3.625	484,000	1,698,250	3.5088	2.261	2.245	2.261	2.213	2.309	759,936	2.2347	-1.39%
2002-09-02	0	3.600	3.600	3.625	3.500	3.625	2,144,000	7,668,400	3.5767	2.293	2.293	2.309	2.229	2.309	3,366,326	2.2780	5.11%
2002-08-30	0	3.425	3.425	3.450	3.375	3.450	1,021,180	3,485,794	3.4135	2.181	2.181	2.197	2.150	2.197	1,603,370	2.1740	1.48%
2002-08-29	0	3.375	3.350	3.375	3.350	3.450	1,400,000	4,743,250	3.3880	2.150	2.134	2.150	2.134	2.197	2,198,161	2.1578	0.00%
2002-08-28	0	3.375	3.375	3.400	3.375	3.500	688,000	2,347,400	3.4119	2.150	2.150	2.165	2.150	2.229	1,080,239	2.1730	-0.74%
2002-08-27	0	3.400	3.350	3.400	3.375	3.575	935,000	3,217,300	3.4410	2.165	2.134	2.165	2.150	2.277	1,468,057	2.1915	-2.86%
2002-08-26	0	3.500	3.500	3.575	3.500	3.600	286,000	1,013,900	3.5451	2.229	2.229	2.277	2.229	2.293	449,053	2.2579	-2.10%
2002-08-23	0	3.575	3.525	3.575	3.500	3.625	968,000	3,432,850	3.5463	2.277	2.245	2.277	2.229	2.309	1,519,871	2.2586	-1.38%
2002-08-22	0	3.625	3.600	3.650	3.500	3.675	2,282,000	8,255,250	3.6176	2.309	2.293	2.325	2.229	2.341	3,583,002	2.3040	3.57%
2002-08-21	0	3.500	3.500	3.525	3.475	3.550	920,364	3,222,192	3.5010	2.229	2.229	2.245	2.213	2.261	1,445,077	2.2298	0.00%
2002-08-20	0	3.500	3.500	3.525	3.475	3.575	1,402,000	4,941,400	3.5245	2.229	2.229	2.245	2.213	2.277	2,201,301	2.2448	0.00%
2002-08-19	0	3.500	3.475	3.525	3.500	3.600	356,000	1,267,000	3.5590	2.229	2.213	2.245	2.229	2.293	558,961	2.2667	-2.78%
2002-08-16	0	3.600	3.550	3.600	3.550	3.600	1,677,000	6,000,600	3.5782	2.293	2.261	2.293	2.261	2.293	2,633,083	2.2789	2.13%
2002-08-15	0	3.525	3.525	3.575	3.500	3.700	1,164,000	4,132,000	3.5498	2.245	2.245	2.277	2.229	2.357	1,827,614	2.2609	-2.76%
2002-08-14	0	3.625	3.625	3.650	3.575	3.650	2,109,000	7,613,100	3.6098	2.309	2.309	2.325	2.277	2.325	3,311,372	2.2991	1.40%
2002-08-13	0	3.575	3.575	3.625	3.550	3.775	2,409,000	8,902,745	3.6956	2.277	2.277	2.309	2.261	2.404	3,782,407	2.3537	-5.92%
2002-08-12	0	3.800	3.750	3.800	3.525	3.800	2,760,000	10,148,850	3.6771	2.420	2.388	2.420	2.245	2.420	4,333,517	2.3419	7.80%
2002-08-09	0	3.525	3.525	3.550	3.525	3.700	1,025,000	3,648,900	3.5599	2.245	2.245	2.261	2.245	2.357	1,609,368	2.2673	-0.70%
2002-08-08	0	3.550	3.525	3.550	3.525	3.575	874,000	3,111,400	3.5600	2.261	2.245	2.261	2.245	2.277	1,372,280	2.2673	-0.70%
2002-08-07	0	3.575	3.575	3.600	3.550	3.675	1,755,000	6,357,025	3.6222	2.277	2.277	2.293	2.261	2.341	2,755,551	2.3070	1.42%
2002-08-06	0	3.525	3.500	3.550	3.325	3.525	1,858,000	6,402,100	3.4457	2.245	2.229	2.261	2.118	2.245	2,917,273	2.1945	2.17%
2002-08-05	0	3.450	3.425	3.475	3.375	3.475	2,120,000	7,287,625	3.4376	2.197	2.181	2.213	2.150	2.213	3,328,643	2.1894	-1.43%
2002-08-02	0	3.500	3.500	3.525	3.500	3.575	1,281,000	4,523,552	3.5313	2.229	2.229	2.245	2.229	2.277	2,011,317	2.2490	-4.11%
2002-08-01	0	3.650	3.600	3.650	3.550	3.800	2,673,216	9,715,083	3.6342	2.325	2.293	2.325	2.261	2.420	4,197,256	2.3146	-3.95%
2002-07-31	0	3.800	3.800	3.850	3.300	3.825	6,998,000	25,566,222	3.6534	2.420	2.420	2.452	2.102	2.436	10,987,663	2.3268	18.75%
2002-07-30	0	3.200	3.175	3.200	3.150	3.275	580,000	1,844,700	3.1805	2.038	2.022	2.038	2.006	2.086	910,667	2.0257	4.07%
2002-07-29	0	3.075	3.050	3.100	3.075	3.125	1,170,000	3,603,200	3.0797	1.958	1.943	1.974	1.958	1.990	1,837,034	1.9614	-0.81%
2002-07-26	0	3.100	3.050	3.100	2.975	3.150	1,456,000	4,443,200	3.0516	1.974	1.943	1.974	1.895	2.006	2,286,087	1.9436	-0.80%
2002-07-25	0	3.125	3.125	3.200	2.975	3.150	1,464,000	4,470,700	3.0538	1.990	1.990	2.038	1.895	2.006	2,298,648	1.9449	1.63%
2002-07-24	0	3.075	3.050	3.075	3.050	3.150	534,000	1,641,450	3.0739	1.958	1.943	1.958	1.943	2.006	838,441	1.9577	-3.91%
2002-07-23	0	3.200	3.175	3.225	3.100	3.225	782,000	2,484,950	3.1777	2.038	2.022	2.054	1.974	2.054	1,227,830	2.0239	-0.78%
2002-07-22	0	3.225	3.200	3.225	3.200	3.375	968,000	3,145,700	3.2497	2.054	2.038	2.054	2.038	2.150	1,519,871	2.0697	-4.44%
2002-07-19	0	3.375	3.325	3.375	3.300	3.450	736,230	2,479,198	3.3674	2.150	2.118	2.150	2.102	2.197	1,155,966	2.1447	-2.17%
2002-07-18	0	3.450	3.400	3.450	3.400	3.475	169,115	582,419	3.4439	2.197	2.165	2.197	2.165	2.213	265,530	2.1934	2.22%
2002-07-17	0	3.375	3.350	3.400	3.275	3.475	536,000	1,785,150	3.3305	2.150	2.134	2.165	2.086	2.213	841,582	2.1212	0.00%
2002-07-16	0	3.375	3.375	3.400	3.350	3.500	228,000	775,400	3.4009	2.150	2.150	2.165	2.134	2.229	357,986	2.1660	-2.17%
2002-07-15	0	3.450	3.400	3.475	3.350	3.500	967,000	3,339,750	3.4537	2.197	2.165	2.213	2.134	2.229	1,518,301	2.1997	2.99%
2002-07-12	0	3.350	3.350	3.400	3.325	3.450	856,000	2,879,100	3.3634	2.134	2.134	2.165	2.118	2.197	1,344,018	2.1422	-1.47%
2002-07-11	0	3.400	3.375	3.400	3.350	3.475	257,000	870,950	3.3889	2.165	2.150	2.165	2.134	2.213	403,520	2.1584	-2.16%
2002-07-10	0	3.475	3.425	3.475	3.425	3.550	476,000	1,652,950	3.4726	2.213	2.181	2.213	2.181	2.261	747,375	2.2117	0.72%
2002-07-09	0	3.450	3.425	3.450	3.400	3.500	820,000	2,817,700	3.4362	2.197	2.181	2.197	2.165	2.229	1,287,494	2.1885	2.22%
2002-07-08	0	3.375	3.350	3.375	3.375	3.525	1,864,000	6,331,700	3.3968	2.150	2.134	2.150	2.150	2.245	2,926,694	2.1634	-3.57%
2002-07-05	0	3.500	3.450	3.500	3.450	3.600	1,982,000	6,927,750	3.4953	2.229	2.197	2.229	2.197	2.293	3,111,968	2.2262	-2.78%
2002-07-04	0	3.600	3.575	3.600	3.475	3.825	7,552,000	27,763,600	3.6763	2.293	2.277	2.293	2.213	2.436	11,857,507	2.3414	4.35%
2002-07-03	0	3.450	3.450	3.500	3.250	3.525	5,044,500	17,244,238	3.4184	2.197	2.197	2.229	2.070	2.245	7,920,444	2.1772	3.76%
2002-07-02	0	3.325	3.300	3.325	3.050	3.325	842,000	2,728,450	3.2404	2.118	2.102	2.118	1.943	2.118	1,322,037	2.0638	6.40%
2002-06-28	0	3.125	3.125	3.150	3.100	3.175	419,000	1,317,950	3.1455	1.990	1.990	2.006	1.974	2.022	657,878	2.0033	-0.79%
2002-06-27	0	3.150	3.150	3.175	3.100	3.150	704,000	2,205,350	3.1326	2.006	2.006	2.022	1.974	2.006	1,105,361	1.9951	1.61%
2002-06-26	0	3.100	3.100	3.125	3.100	3.150	1,082,000	3,362,800	3.1079	1.974	1.974	1.990	1.974	2.006	1,698,864	1.9794	-2.36%
2002-06-25	0	3.175	3.150	3.225	3.150	3.250	1,176,000	3,765,800	3.2022	2.022	2.006	2.054	2.006	2.070	1,846,455	2.0395	-0.78%
2002-06-24	0	3.200	3.175	3.250	3.075	3.225	3,796,000	12,044,374	3.1729	2.038	2.022	2.070	1.958	2.054	5,960,156	2.0208	6.67%
2002-06-21	0	3.000	2.950	3.000	2.875	3.000	1,298,000	3,848,100	2.9646	1.911	1.879	1.911	1.831	1.911	2,038,009	1.8882	0.84%
2002-06-20	0	2.975	2.975	3.000	2.800	3.000	3,074,000	8,983,900	2.9225	1.895	1.895	1.911	1.783	1.911	4,826,533	1.8614	-0.83%
2002-06-19	0	3.000	3.000	3.025	2.975	3.200	1,307,100	3,997,340	3.0582	1.911	1.911	1.927	1.895	2.038	2,052,297	1.9477	-6.25%
2002-06-18	0	3.200	3.200	3.225	3.200	3.300	566,790	1,840,868	3.2479	2.038	2.038	2.054	2.038	2.102	889,925	2.0686	0.00%
2002-06-17	0	3.200	3.175	3.250	3.200	3.350	404,000	1,322,900	3.2745	2.038	2.022	2.070	2.038	2.134	634,326	2.0855	-3.03%
2002-06-14	0	3.300	3.300	3.325	3.275	3.350	1,153,100	3,805,785	3.3005	2.102	2.102	2.118	2.086	2.134	1,810,499	2.1021	-2.22%
2002-06-13	0	3.375	3.350	3.375	3.350	3.400	1,186,000	3,982,850	3.3582	2.150	2.134	2.150	2.134	2.165	1,862,156	2.1388	-0.74%
2002-06-12	0	3.400	3.375	3.400	3.300	3.400	5,376,800	18,133,170	3.3725	2.165	2.150	2.165	2.102	2.165	8,442,193	2.1479	3.03%
2002-06-11	0	3.300	3.275	3.300	3.250	3.300	793,100	2,596,748	3.2742	2.102	2.086	2.102	2.070	2.102	1,245,258	2.0853	0.00%
2002-06-10	0	3.300	3.250	3.300	3.200	3.300	944,000	3,080,000	3.2627	2.102	2.070	2.102	2.038	2.102	1,482,188	2.0780	2.33%
2002-06-07	0	3.225	3.175	3.225	3.150	3.225	827,300	2,636,948	3.1874	2.054	2.022	2.054	2.006	2.054	1,298,956	2.0301	0.00%
2002-06-06	0	3.225	3.200	3.225	3.150	3.225	834,000	2,669,700	3.2011	2.054	2.038	2.054	2.006	2.054	1,309,476	2.0388	2.38%
2002-06-05	0	3.150	3.150	3.175	3.125	3.200	522,000	1,641,850	3.1453	2.006	2.006	2.022	1.990	2.038	819,600	2.0032	0.00%
2002-06-04	0	3.150	3.100	3.150	3.100	3.250	496,800	1,561,312	3.1427	2.006	1.974	2.006	1.974	2.070	780,033	2.0016	-3.08%
2002-06-03	0	3.250	3.200	3.250	3.200	3.275	482,000	1,550,200	3.2162	2.070	2.038	2.070	2.038	2.086	756,795	2.0484	0.78%
2002-05-31	0	3.225	3.200	3.250	3.175	3.275	360,000	1,163,150	3.2310	2.054	2.038	2.070	2.022	2.086	565,241	2.0578	-1.53%
2002-05-30	0	3.275	3.250	3.275	3.175	3.275	3,668,000	11,887,300	3.2408	2.086	2.070	2.086	2.022	2.086	5,759,181	2.0641	0.77%
2002-05-29	0	3.250	3.250	3.275	3.250	3.275	1,046,000	3,403,550	3.2539	2.070	2.070	2.086	2.070	2.086	1,642,340	2.0724	-0.76%
2002-05-28	0	3.275	3.250	3.275	3.250	3.375	1,068,000	3,484,350	3.2625	2.086	2.070	2.086	2.070	2.150	1,676,883	2.0779	0.77%
2002-05-27	0	3.250	3.250	3.275	3.200	3.300	1,716,000	5,578,950	3.2511	2.070	2.070	2.086	2.038	2.102	2,694,317	2.0706	2.36%
2002-05-24	0	3.175	3.150	3.175	3.175	3.225	823,725	2,624,363	3.1860	2.022	2.006	2.022	2.022	2.054	1,293,343	2.0291	-1.55%
2002-05-23	0	3.225	3.225	3.250	3.200	3.300	994,000	3,223,300	3.2428	2.054	2.054	2.070	2.038	2.102	1,560,694	2.0653	-1.42%
2002-05-22	0	3.375	3.350	3.375	3.250	3.400	5,260,000	17,516,850	3.3302	2.083	2.068	2.083	2.006	2.099	8,520,607	2.0558	4.65%
2002-05-21	0	3.225	3.200	3.250	3.175	3.250	1,680,800	5,394,580	3.2095	1.991	1.975	2.006	1.960	2.006	2,722,707	1.9813	0.78%
2002-05-17	0	3.200	3.175	3.225	3.125	3.250	2,398,000	7,612,300	3.1744	1.975	1.960	1.991	1.929	2.006	3,884,490	1.9597	2.40%
2002-05-16	0	3.125	3.125	3.150	3.100	3.150	930,000	2,907,350	3.1262	1.929	1.929	1.945	1.914	1.945	1,506,495	1.9299	0.00%
2002-05-15	0	3.125	3.125	3.150	3.100	3.150	832,075	2,605,039	3.1308	1.929	1.929	1.945	1.914	1.945	1,347,868	1.9327	0.81%
2002-05-14	0	3.100	3.100	3.125	3.100	3.200	1,814,000	5,677,800	3.1300	1.914	1.914	1.929	1.914	1.975	2,938,476	1.9322	-2.36%
2002-05-13	0	3.175	3.175	3.200	3.125	3.250	2,334,000	7,406,800	3.1734	1.960	1.960	1.975	1.929	2.006	3,780,817	1.9590	-2.31%
2002-05-10	0	3.250	3.225	3.250	3.200	3.300	1,106,795	3,576,284	3.2312	2.006	1.991	2.006	1.975	2.037	1,792,883	1.9947	-1.52%
2002-05-09	0	3.300	3.275	3.325	3.225	3.325	4,076,100	13,328,075	3.2698	2.037	2.022	2.053	1.991	2.053	6,602,823	2.0185	3.12%
2002-05-08	0	3.200	3.200	3.225	3.175	3.225	4,455,300	14,267,723	3.2024	1.975	1.975	1.991	1.960	1.991	7,217,084	1.9769	0.00%
2002-05-07	0	3.200	3.200	3.225	3.200	3.275	3,901,225	12,564,021	3.2205	1.975	1.975	1.991	1.975	2.022	6,319,545	1.9881	0.00%
2002-05-06	0	3.200	3.200	3.225	3.100	3.375	11,125,333	36,053,241	3.2406	1.975	1.975	1.991	1.914	2.083	18,021,786	2.0005	3.23%
2002-05-03	0	3.100	3.075	3.100	2.950	3.100	6,186,000	18,729,744	3.0278	1.914	1.898	1.914	1.821	1.914	10,020,623	1.8691	4.20%
2002-05-02	0	2.975	2.925	2.975	2.750	3.000	6,630,000	19,434,950	2.9314	1.837	1.806	1.837	1.698	1.852	10,739,853	1.8096	8.18%
2002-04-30	0	2.750	2.725	2.750	2.675	2.775	3,544,000	9,633,550	2.7183	1.698	1.682	1.698	1.651	1.713	5,740,881	1.6781	7.84%
2002-04-29	0	2.550	2.550	2.575	2.525	2.575	870,400	2,221,930	2.5528	1.574	1.574	1.590	1.559	1.590	1,409,950	1.5759	-0.97%
2002-04-26	0	2.575	2.575	2.600	2.550	2.625	876,000	2,249,400	2.5678	1.590	1.590	1.605	1.574	1.620	1,419,021	1.5852	0.00%
2002-04-25	0	2.575	2.575	2.600	2.575	2.650	1,020,000	2,656,500	2.6044	1.590	1.590	1.605	1.590	1.636	1,652,285	1.6078	-1.90%
2002-04-24	0	2.625	2.625	2.650	2.625	2.675	450,000	1,189,450	2.6432	1.620	1.620	1.636	1.620	1.651	728,949	1.6317	-0.94%
2002-04-23	0	2.650	2.650	2.675	2.600	2.650	1,300,000	3,389,900	2.6076	1.636	1.636	1.651	1.605	1.636	2,105,854	1.6098	1.92%
2002-04-22	0	2.600	2.600	2.625	2.575	2.650	869,878	2,275,977	2.6164	1.605	1.605	1.620	1.590	1.636	1,409,104	1.6152	-1.89%
2002-04-19	0	2.650	2.625	2.650	2.650	2.700	1,205,000	3,200,525	2.6560	1.636	1.620	1.636	1.636	1.667	1,951,964	1.6396	0.00%
2002-04-18	0	2.650	2.625	2.650	2.625	2.725	924,000	2,475,450	2.6791	1.636	1.620	1.636	1.620	1.682	1,496,776	1.6539	-2.75%
2002-04-17	0	2.725	2.700	2.725	2.675	2.725	1,227,000	3,323,200	2.7084	1.682	1.667	1.682	1.651	1.682	1,987,602	1.6720	0.00%
2002-04-16	0	2.725	2.700	2.725	2.675	2.725	1,997,000	5,382,450	2.6953	1.682	1.667	1.682	1.651	1.682	3,234,915	1.6639	1.87%
2002-04-15	0	2.675	2.675	2.700	2.600	2.750	2,536,000	6,805,300	2.6835	1.651	1.651	1.667	1.605	1.698	4,108,034	1.6566	3.88%
2002-04-12	0	2.575	2.550	2.575	2.550	2.650	1,154,000	2,970,950	2.5745	1.590	1.574	1.590	1.574	1.636	1,869,350	1.5893	-2.83%
2002-04-11	0	2.650	2.650	2.675	2.575	2.725	4,506,570	11,989,004	2.6603	1.636	1.636	1.651	1.590	1.682	7,300,136	1.6423	2.91%
2002-04-10	0	2.575	2.575	2.600	2.525	2.600	1,922,000	4,925,250	2.5626	1.590	1.590	1.605	1.559	1.605	3,113,423	1.5819	1.98%
2002-04-09	0	2.525	2.500	2.525	2.450	2.525	2,738,000	6,820,200	2.4909	1.559	1.543	1.559	1.512	1.559	4,435,252	1.5377	3.06%
2002-04-08	0	2.450	2.425	2.450	2.400	2.450	1,684,000	4,072,150	2.4181	1.512	1.497	1.512	1.482	1.512	2,727,890	1.4928	2.08%
2002-04-04	0	2.400	2.375	2.400	2.375	2.400	1,454,000	3,473,650	2.3890	1.482	1.466	1.482	1.466	1.482	2,355,316	1.4748	2.13%
2002-04-03	0	2.350	2.350	2.400	2.325	2.400	442,000	1,041,860	2.3571	1.451	1.451	1.482	1.435	1.482	715,990	1.4551	-2.08%
2002-04-02	0	2.400	2.350	2.425	2.300	2.425	898,000	2,110,600	2.3503	1.482	1.451	1.497	1.420	1.497	1,454,659	1.4509	4.35%
2002-03-28	0	2.300	2.300	2.350	2.250	2.400	1,603,000	3,687,525	2.3004	1.420	1.420	1.451	1.389	1.482	2,596,679	1.4201	-4.17%
2002-03-27	0	2.400	2.375	2.400	2.375	2.400	1,868,000	4,471,150	2.3935	1.482	1.466	1.482	1.466	1.482	3,025,950	1.4776	0.00%
2002-03-26	0	2.400	2.375	2.425	2.375	2.425	2,252,800	5,403,990	2.3988	1.482	1.466	1.497	1.466	1.497	3,649,282	1.4808	0.00%
2002-03-25	0	2.400	2.400	2.425	2.350	2.425	1,232,000	2,951,950	2.3961	1.482	1.482	1.497	1.451	1.497	1,995,701	1.4792	1.05%
2002-03-22	0	2.375	2.350	2.375	2.275	2.375	449,000	1,052,000	2.3430	1.466	1.451	1.466	1.404	1.466	727,329	1.4464	2.15%
2002-03-21	0	2.325	2.325	2.375	2.250	2.325	240,000	550,300	2.2929	1.435	1.435	1.466	1.389	1.435	388,773	1.4155	0.00%
2002-03-20	0	2.325	2.325	2.350	2.300	2.350	267,000	618,300	2.3157	1.435	1.435	1.451	1.420	1.451	432,510	1.4296	1.09%
2002-03-19	0	2.300	2.300	2.350	2.300	2.425	1,146,000	2,701,500	2.3573	1.420	1.420	1.451	1.420	1.497	1,856,391	1.4552	-3.16%
2002-03-18	0	2.375	2.375	2.400	2.375	2.400	1,246,000	2,966,250	2.3806	1.466	1.466	1.482	1.466	1.482	2,018,380	1.4696	0.00%
2002-03-15	0	2.375	2.350	2.375	2.325	2.400	1,653,000	3,917,675	2.3700	1.466	1.451	1.466	1.435	1.482	2,677,674	1.4631	2.15%
2002-03-14	0	2.325	2.325	2.350	2.325	2.350	288,000	671,100	2.3302	1.435	1.435	1.451	1.435	1.451	466,528	1.4385	-2.11%
2002-03-13	0	2.375	2.325	2.375	2.325	2.375	3,426,000	8,049,450	2.3495	1.466	1.435	1.466	1.435	1.466	5,549,734	1.4504	0.00%
2002-03-12	0	2.375	2.350	2.375	2.200	2.400	5,686,000	13,248,450	2.3300	1.466	1.451	1.466	1.358	1.482	9,210,679	1.4384	9.20%
2002-03-11	0	2.175	2.175	2.200	2.125	2.200	769,552	1,672,232	2.1730	1.343	1.343	1.358	1.312	1.358	1,246,588	1.3414	2.35%
2002-03-08	0	2.125	2.125	2.150	2.100	2.175	626,000	1,338,500	2.1382	1.312	1.312	1.327	1.296	1.343	1,014,049	1.3200	1.19%
2002-03-07	0	2.100	2.100	2.125	2.075	2.125	2,403,520	5,047,940	2.1002	1.296	1.296	1.312	1.281	1.312	3,893,432	1.2965	-1.18%
2002-03-06	0	2.125	2.125	2.150	2.125	2.150	146,000	312,900	2.1432	1.312	1.312	1.327	1.312	1.327	236,504	1.3230	-1.16%
2002-03-05	0	2.150	2.125	2.175	2.125	2.200	260,000	557,600	2.1446	1.327	1.312	1.343	1.312	1.358	421,171	1.3239	1.18%
2002-03-04	0	2.125	2.125	2.150	2.100	2.150	182,000	386,400	2.1231	1.312	1.312	1.327	1.296	1.327	294,819	1.3106	1.19%
2002-03-01	0	2.100	2.100	2.125	2.100	2.125	130,000	273,500	2.1038	1.296	1.296	1.312	1.296	1.312	210,585	1.2988	-2.33%
2002-02-28	0	2.150	2.125	2.150	2.100	2.150	174,000	368,750	2.1193	1.327	1.312	1.327	1.296	1.327	281,860	1.3083	1.18%
2002-02-27	0	2.125	2.125	2.150	2.100	2.150	404,000	856,400	2.1198	1.312	1.312	1.327	1.296	1.327	654,434	1.3086	0.00%
2002-02-26	0	2.125	2.100	2.125	2.100	2.175	1,592,000	3,386,300	2.1271	1.312	1.296	1.312	1.296	1.343	2,578,861	1.3131	0.00%
2002-02-25	0	2.125	2.100	2.125	2.125	2.200	1,270,050	2,726,910	2.1471	1.312	1.296	1.312	1.312	1.358	2,057,338	1.3255	-3.41%
2002-02-22	0	2.200	2.175	2.200	2.150	2.200	862,000	1,889,250	2.1917	1.358	1.343	1.358	1.327	1.358	1,396,343	1.3530	0.00%
2002-02-21	0	2.200	2.150	2.200	2.175	2.200	1,598,000	3,485,200	2.1810	1.358	1.327	1.358	1.343	1.358	2,588,580	1.3464	2.33%
2002-02-20	0	2.150	2.150	2.200	2.150	2.225	1,058,000	2,311,400	2.1847	1.327	1.327	1.358	1.327	1.374	1,713,841	1.3487	-3.37%
2002-02-19	0	2.225	2.200	2.225	2.150	2.225	2,156,000	4,708,400	2.1839	1.374	1.358	1.374	1.327	1.374	3,492,477	1.3482	1.14%
2002-02-18	0	2.200	2.200	2.225	2.150	2.225	2,774,000	6,088,450	2.1948	1.358	1.358	1.374	1.327	1.374	4,493,567	1.3549	1.15%
2002-02-15	0	2.175	2.150	2.175	2.075	2.175	2,942,000	6,300,050	2.1414	1.343	1.327	1.343	1.281	1.343	4,765,709	1.3220	4.82%
2002-02-11	0	2.075	2.050	2.075	2.025	2.075	1,462,000	3,017,250	2.0638	1.281	1.266	1.281	1.250	1.281	2,368,275	1.2740	2.47%
2002-02-08	0	2.025	2.025	2.050	1.980	2.025	2,786,000	5,577,480	2.0020	1.250	1.250	1.266	1.222	1.250	4,513,006	1.2359	2.79%
2002-02-07	0	1.970	1.970	1.980	1.940	2.000	4,202,000	8,317,100	1.9793	1.216	1.216	1.222	1.198	1.235	6,806,767	1.2219	1.55%
2002-02-06	0	1.940	1.930	1.950	1.890	1.950	2,738,000	5,281,080	1.9288	1.198	1.191	1.204	1.167	1.204	4,435,252	1.1907	1.57%
2002-02-05	0	1.910	1.880	1.890	1.890	2.050	5,299,000	10,379,320	1.9587	1.179	1.161	1.167	1.167	1.266	8,583,783	1.2092	-5.68%
2002-02-04	0	2.025	2.000	2.025	1.990	2.050	2,036,000	4,121,800	2.0245	1.250	1.235	1.250	1.228	1.266	3,298,091	1.2498	2.27%
2002-02-01	0	1.980	1.980	2.000	1.960	2.150	9,276,000	18,712,470	2.0173	1.222	1.222	1.235	1.210	1.327	15,026,075	1.2453	-5.71%
2002-01-31	0	2.100	2.100	2.125	2.100	2.350	3,590,000	7,866,150	2.1911	1.296	1.296	1.312	1.296	1.451	5,815,396	1.3526	-9.68%
2002-01-30	0	2.325	2.325	2.375	2.325	2.400	440,000	1,034,300	2.3507	1.435	1.435	1.466	1.435	1.482	712,750	1.4511	-3.13%
2002-01-29	0	2.400	2.375	2.400	2.325	2.425	1,505,555	3,583,615	2.3803	1.482	1.466	1.482	1.435	1.497	2,438,829	1.4694	3.23%
2002-01-28	0	2.325	2.325	2.350	2.300	2.350	686,000	1,597,850	2.3292	1.435	1.435	1.451	1.420	1.451	1,111,243	1.4379	-1.06%
2002-01-25	0	2.350	2.300	2.350	2.300	2.350	728,000	1,681,350	2.3095	1.451	1.420	1.451	1.420	1.451	1,179,278	1.4257	2.17%
2002-01-24	0	2.300	2.275	2.300	2.275	2.300	444,000	1,015,250	2.2866	1.420	1.404	1.420	1.404	1.420	719,230	1.4116	-1.08%
2002-01-23	0	2.325	2.250	2.350	2.250	2.325	648,000	1,486,200	2.2935	1.435	1.389	1.451	1.389	1.435	1,049,687	1.4159	1.09%
2002-01-22	0	2.300	2.300	2.325	2.300	2.325	546,000	1,264,600	2.3161	1.420	1.420	1.435	1.420	1.435	884,458	1.4298	-1.08%
2002-01-21	0	2.325	2.325	2.350	2.300	2.350	422,000	977,650	2.3167	1.435	1.435	1.451	1.420	1.451	683,592	1.4302	-1.06%
2002-01-18	0	2.350	2.350	2.375	2.250	2.350	1,512,000	3,515,300	2.3249	1.451	1.451	1.466	1.389	1.451	2,449,270	1.4352	3.30%
2002-01-17	0	2.275	2.250	2.275	2.200	2.275	666,000	1,499,600	2.2517	1.404	1.389	1.404	1.358	1.404	1,078,845	1.3900	1.11%
2002-01-16	0	2.250	2.250	2.275	2.250	2.275	788,000	1,773,250	2.2503	1.389	1.389	1.404	1.389	1.404	1,276,471	1.3892	-1.10%
2002-01-15	0	2.275	2.275	2.300	2.250	2.350	750,000	1,698,850	2.2651	1.404	1.404	1.420	1.389	1.451	1,214,915	1.3983	-3.19%
2002-01-14	0	2.350	2.275	2.350	2.225	2.375	2,215,109	5,036,956	2.2739	1.451	1.404	1.451	1.374	1.466	3,588,227	1.4037	0.00%
2002-01-11	0	2.350	2.325	2.350	2.250	2.400	6,524,000	15,271,850	2.3409	1.451	1.435	1.451	1.389	1.482	10,568,145	1.4451	5.62%
2002-01-10	0	2.225	2.200	2.250	2.075	2.225	6,126,000	13,270,600	2.1663	1.374	1.358	1.389	1.281	1.374	9,923,430	1.3373	8.54%
2002-01-09	0	2.050	2.050	2.100	2.025	2.100	1,502,000	3,087,250	2.0554	1.266	1.266	1.296	1.250	1.296	2,433,071	1.2689	-1.20%
2002-01-08	0	2.075	2.075	2.100	2.075	2.150	858,000	1,788,950	2.0850	1.281	1.281	1.296	1.281	1.327	1,389,863	1.2871	-2.35%
2002-01-07	0	2.125	2.125	2.150	2.100	2.125	2,676,000	5,660,800	2.1154	1.312	1.312	1.327	1.296	1.312	4,334,819	1.3059	1.19%
2002-01-04	0	2.100	2.100	2.125	2.050	2.125	3,544,000	7,420,550	2.0938	1.296	1.296	1.312	1.266	1.312	5,740,881	1.2926	3.70%
2002-01-03	0	2.025	2.000	2.025	2.000	2.050	5,256,000	10,573,350	2.0117	1.250	1.235	1.250	1.235	1.266	8,514,128	1.2419	0.00%
2002-01-02	0	2.025	2.000	2.025	1.980	2.025	604,000	1,203,930	1.9933	1.250	1.235	1.250	1.222	1.250	978,412	1.2305	1.25%
2001-12-31	0	2.000	1.980	2.025	1.970	2.050	963,540	1,908,830	1.9811	1.235	1.222	1.250	1.216	1.266	1,560,826	1.2230	0.00%
2001-12-28	0	2.000	2.000	2.025	1.980	2.000	604,000	1,206,560	1.9976	1.235	1.235	1.250	1.222	1.235	978,412	1.2332	-1.23%
2001-12-27	0	2.025	1.980	2.025	1.980	2.050	1,066,000	2,127,320	1.9956	1.250	1.222	1.250	1.222	1.266	1,726,800	1.2319	0.00%
2001-12-24	0	2.025	2.025	2.050	1.960	2.025	114,000	226,700	1.9886	1.250	1.250	1.266	1.210	1.250	184,667	1.2276	1.25%
2001-12-21	0	2.000	1.990	2.025	1.980	2.050	712,000	1,424,760	2.0011	1.235	1.228	1.250	1.222	1.266	1,153,360	1.2353	0.00%
2001-12-20	0	2.000	2.000	2.025	1.980	2.025	2,606,000	5,225,090	2.0050	1.235	1.235	1.250	1.222	1.250	4,221,426	1.2378	-1.23%
2001-12-19	0	2.025	2.025	2.050	2.025	2.075	620,000	1,261,400	2.0345	1.250	1.250	1.266	1.250	1.281	1,004,330	1.2560	-1.22%
2001-12-18	0	2.050	2.025	2.100	2.025	2.100	383,000	788,750	2.0594	1.266	1.250	1.296	1.250	1.296	620,417	1.2713	-1.20%
2001-12-17	0	2.075	2.075	2.125	2.050	2.125	813,455	1,695,347	2.0841	1.281	1.281	1.312	1.266	1.312	1,317,705	1.2866	0.00%
2001-12-14	0	2.075	2.075	2.100	2.000	2.100	1,962,000	3,995,350	2.0364	1.281	1.281	1.296	1.235	1.296	3,178,219	1.2571	1.22%
2001-12-13	0	2.050	2.050	2.100	2.050	2.250	1,462,000	3,074,300	2.1028	1.266	1.266	1.296	1.266	1.389	2,368,275	1.2981	-8.89%
2001-12-12	0	2.250	2.200	2.275	2.200	2.300	1,423,000	3,154,850	2.2170	1.389	1.358	1.404	1.358	1.420	2,305,100	1.3686	-2.17%
2001-12-11	0	2.300	2.275	2.300	2.275	2.325	600,000	1,390,900	2.3182	1.420	1.404	1.420	1.404	1.435	971,932	1.4311	0.00%
2001-12-10	0	2.300	2.300	2.325	2.300	2.300	388,000	892,400	2.3000	1.420	1.420	1.435	1.420	1.420	628,516	1.4199	1.10%
2001-12-07	0	2.275	2.275	2.300	2.275	2.350	1,454,500	3,345,963	2.3004	1.404	1.404	1.420	1.404	1.451	2,356,126	1.4201	-3.19%
2001-12-06	0	2.350	2.350	2.375	2.325	2.400	1,221,000	2,888,875	2.3660	1.451	1.451	1.466	1.435	1.482	1,977,882	1.4606	-2.08%
2001-12-05	0	2.400	2.350	2.400	2.300	2.450	1,962,000	4,645,450	2.3677	1.482	1.451	1.482	1.420	1.512	3,178,219	1.4617	3.23%
2001-12-04	0	2.325	2.300	2.325	2.300	2.375	1,538,500	3,610,925	2.3470	1.435	1.420	1.435	1.420	1.466	2,492,197	1.4489	-1.06%
2001-12-03	0	2.350	2.300	2.350	2.275	2.375	2,086,000	4,915,000	2.3562	1.451	1.420	1.451	1.404	1.466	3,379,085	1.4545	-1.05%
2001-11-30	0	2.375	2.350	2.375	2.350	2.375	298,000	702,050	2.3559	1.466	1.451	1.466	1.451	1.466	482,726	1.4543	2.15%
2001-11-29	0	2.325	2.325	2.375	2.250	2.325	610,000	1,393,750	2.2848	1.435	1.435	1.466	1.389	1.435	988,131	1.4105	2.20%
2001-11-28	0	2.275	2.275	2.300	2.275	2.350	588,000	1,354,400	2.3034	1.404	1.404	1.420	1.404	1.451	952,494	1.4220	-7.14%
2001-11-27	0	2.450	2.450	2.475	2.450	2.475	690,000	1,698,750	2.4620	1.512	1.512	1.528	1.512	1.528	1,117,722	1.5198	-1.01%
2001-11-26	0	2.475	2.450	2.475	2.450	2.525	1,502,000	3,741,800	2.4912	1.528	1.512	1.528	1.512	1.559	2,433,071	1.5379	1.02%
2001-11-23	0	2.450	2.425	2.450	2.300	2.500	1,368,000	3,247,450	2.3739	1.512	1.497	1.512	1.420	1.543	2,216,006	1.4655	8.89%
2001-11-22	0	2.250	2.250	2.275	2.175	2.275	488,000	1,082,900	2.2191	1.389	1.389	1.404	1.343	1.404	790,505	1.3699	3.45%
2001-11-21	0	2.175	2.175	2.225	2.125	2.175	46,000	99,050	2.1533	1.343	1.343	1.374	1.312	1.343	74,515	1.3293	1.16%
2001-11-20	0	2.150	2.150	2.225	2.150	2.275	816,000	1,805,100	2.2121	1.327	1.327	1.374	1.327	1.404	1,321,828	1.3656	-4.44%
2001-11-19	0	2.250	2.250	2.275	2.250	2.300	564,000	1,282,350	2.2737	1.389	1.389	1.404	1.389	1.420	913,616	1.4036	0.00%
2001-11-16	0	2.250	2.225	2.250	2.225	2.300	622,000	1,404,950	2.2588	1.389	1.374	1.389	1.374	1.420	1,007,570	1.3944	-3.23%
2001-11-15	0	2.325	2.300	2.325	2.275	2.350	666,000	1,532,900	2.3017	1.435	1.420	1.435	1.404	1.451	1,078,845	1.4209	2.20%
2001-11-14	0	2.275	2.225	2.275	2.200	2.275	446,000	995,100	2.2312	1.404	1.374	1.404	1.358	1.404	722,470	1.3774	4.60%
2001-11-13	0	2.175	2.150	2.200	2.150	2.200	256,560	562,032	2.1906	1.343	1.327	1.358	1.327	1.358	415,598	1.3523	0.00%
2001-11-12	0	2.175	2.175	2.200	2.175	2.225	250,000	548,500	2.1940	1.343	1.343	1.358	1.343	1.374	404,972	1.3544	0.00%
2001-11-09	0	2.175	2.175	2.200	2.175	2.175	60,000	130,500	2.1750	1.343	1.343	1.358	1.343	1.343	97,193	1.3427	0.00%
2001-11-08	0	2.175	2.125	2.175	2.100	2.200	735,000	1,576,300	2.1446	1.343	1.312	1.343	1.296	1.358	1,190,617	1.3239	2.35%
2001-11-07	0	2.125	2.125	2.150	2.125	2.175	422,000	908,050	2.1518	1.312	1.312	1.327	1.312	1.343	683,592	1.3283	-2.30%
2001-11-06	0	2.175	2.150	2.175	2.175	2.225	1,144,000	2,506,450	2.1910	1.343	1.327	1.343	1.343	1.374	1,853,151	1.3525	0.00%
2001-11-05	0	2.175	2.175	2.200	2.150	2.250	1,828,000	3,988,450	2.1819	1.343	1.343	1.358	1.327	1.389	2,961,154	1.3469	0.00%
2001-11-02	0	2.175	2.175	2.200	2.150	2.275	1,687,000	3,724,550	2.2078	1.343	1.343	1.358	1.327	1.404	2,732,750	1.3629	-1.14%
2001-11-01	0	2.200	2.200	2.225	2.125	2.250	2,775,125	6,118,384	2.2047	1.358	1.358	1.374	1.312	1.389	4,495,390	1.3610	4.76%
2001-10-31	0	2.100	2.050	2.100	2.100	2.175	3,568,000	7,626,874	2.1376	1.296	1.266	1.296	1.296	1.343	5,779,758	1.3196	-1.18%
2001-10-30	0	2.125	2.100	2.125	2.100	2.175	1,248,000	2,668,050	2.1379	1.312	1.296	1.312	1.296	1.343	2,021,619	1.3198	3.66%
2001-10-29	0	2.050	2.050	2.075	2.050	2.100	1,003,500	2,088,720	2.0814	1.266	1.266	1.281	1.266	1.296	1,625,557	1.2849	-1.20%
2001-10-26	0	2.075	2.050	2.075	2.050	2.175	593,700	1,253,838	2.1119	1.281	1.266	1.281	1.266	1.343	961,727	1.3037	-1.19%
2001-10-24	0	2.100	2.050	2.100	2.025	2.200	1,026,000	2,184,550	2.1292	1.296	1.266	1.296	1.250	1.358	1,662,004	1.3144	0.00%
2001-10-23	0	2.100	2.075	2.100	2.025	2.100	825,730	1,727,983	2.0927	1.296	1.281	1.296	1.250	1.296	1,337,590	1.2919	5.00%
2001-10-22	0	2.000	2.000	2.100	2.000	2.000	122,000	243,900	1.9992	1.235	1.235	1.296	1.235	1.235	197,626	1.2341	0.00%
2001-10-19	0	2.000	2.000	2.050	2.000	2.100	50,000	103,050	2.0610	1.235	1.235	1.266	1.235	1.296	80,994	1.2723	-3.61%
2001-10-18	0	2.075	2.050	2.075	2.050	2.150	1,824,000	3,785,350	2.0753	1.281	1.266	1.281	1.266	1.327	2,954,674	1.2811	-1.19%
2001-10-17	0	2.100	2.075	2.100	2.100	2.150	72,000	151,500	2.1042	1.296	1.281	1.296	1.296	1.327	116,632	1.2990	0.00%
2001-10-16	0	2.100	2.075	2.100	2.100	2.100	10,000	21,000	2.1000	1.296	1.281	1.296	1.296	1.296	16,199	1.2964	1.20%
2001-10-15	0	2.075	2.075	2.100	2.050	2.100	298,000	619,250	2.0780	1.281	1.281	1.296	1.266	1.296	482,726	1.2828	-1.19%
2001-10-12	0	2.100	2.075	2.100	2.050	2.250	374,000	783,750	2.0956	1.296	1.281	1.296	1.266	1.389	605,838	1.2937	-3.45%
2001-10-11	0	2.175	2.175	2.200	2.175	2.250	402,000	882,150	2.1944	1.343	1.343	1.358	1.343	1.389	651,195	1.3547	1.16%
2001-10-10	0	2.150	2.150	2.225	2.150	2.275	739,479	1,630,240	2.2046	1.327	1.327	1.374	1.327	1.404	1,197,873	1.3609	2.38%
2001-10-09	0	2.100	2.100	2.175	2.075	2.150	442,000	938,100	2.1224	1.296	1.296	1.343	1.281	1.327	715,990	1.3102	2.44%
2001-10-08	0	2.050	2.000	2.050	2.050	2.075	272,000	557,650	2.0502	1.266	1.235	1.266	1.266	1.281	440,609	1.2656	-1.20%
2001-10-05	0	2.075	2.075	2.100	2.000	2.150	523,000	1,078,250	2.0617	1.281	1.281	1.296	1.235	1.327	847,201	1.2727	-3.49%
2001-10-04	0	2.150	2.050	2.100	2.025	2.150	682,500	1,420,435	2.0812	1.327	1.266	1.296	1.250	1.327	1,105,573	1.2848	6.17%
2001-10-03	0	2.025	2.025	2.125	2.025	2.175	310,000	642,800	2.0735	1.250	1.250	1.312	1.250	1.343	502,165	1.2801	-2.41%
2001-09-28	0	2.075	2.075	2.125	2.000	2.075	1,076,341	2,172,522	2.0184	1.281	1.281	1.312	1.235	1.281	1,743,551	1.2460	4.27%
2001-09-27	0	1.990	1.990	2.025	1.920	2.000	106,000	209,260	1.9742	1.228	1.228	1.250	1.185	1.235	171,708	1.2187	0.00%
2001-09-26	0	1.990	1.990	2.025	1.950	2.150	634,700	1,265,624	1.9941	1.228	1.228	1.250	1.204	1.327	1,028,142	1.2310	1.53%
2001-09-25	0	1.960	1.950	1.960	1.920	1.960	1,164,000	2,273,780	1.9534	1.210	1.204	1.210	1.185	1.210	1,885,549	1.2059	2.62%
2001-09-24	0	1.910	1.910	1.930	1.800	1.930	552,000	1,028,920	1.8640	1.179	1.179	1.191	1.111	1.191	894,178	1.1507	4.37%
2001-09-21	0	1.830	1.820	1.830	1.830	1.900	276,500	512,750	1.8544	1.130	1.124	1.130	1.130	1.173	447,899	1.1448	-3.17%
2001-09-20	0	1.890	1.860	1.870	1.860	1.910	193,000	363,820	1.8851	1.167	1.148	1.154	1.148	1.179	312,638	1.1637	-3.08%
2001-09-19	0	1.950	1.930	1.950	1.850	1.950	124,000	238,460	1.9231	1.204	1.191	1.204	1.142	1.204	200,866	1.1872	2.09%
2001-09-18	0	1.910	1.880	1.910	1.870	1.980	548,500	1,050,785	1.9157	1.179	1.161	1.179	1.154	1.222	888,508	1.1826	2.14%
2001-09-17	0	1.870	1.850	1.870	1.850	2.000	307,000	580,170	1.8898	1.154	1.142	1.154	1.142	1.235	497,305	1.1666	-7.65%
2001-09-14	0	2.025	2.000	2.025	1.980	2.025	634,000	1,262,800	1.9918	1.250	1.235	1.250	1.222	1.250	1,027,009	1.2296	3.85%
2001-09-13	0	1.950	1.910	1.950	1.900	1.970	142,000	277,480	1.9541	1.204	1.179	1.204	1.173	1.216	230,024	1.2063	2.63%
2001-09-12	0	1.900	1.880	1.900	1.880	2.000	346,000	666,860	1.9273	1.173	1.161	1.173	1.161	1.235	560,481	1.1898	-7.32%
2001-09-11	0	2.050	2.050	2.075	2.050	2.075	220,000	451,500	2.0523	1.266	1.266	1.281	1.266	1.281	356,375	1.2669	0.00%
2001-09-10	0	2.050	2.025	2.050	2.025	2.050	72,000	146,300	2.0319	1.266	1.250	1.266	1.250	1.266	116,632	1.2544	-1.20%
2001-09-07	0	2.075	2.050	2.150	2.050	2.100	396,000	822,400	2.0768	1.281	1.266	1.327	1.266	1.296	641,475	1.2820	-3.49%
2001-09-06	0	2.150	2.150	2.200	2.150	2.150	456,000	980,400	2.1500	1.327	1.327	1.358	1.327	1.327	738,669	1.3273	-1.15%
2001-09-05	0	2.175	2.150	2.200	2.175	2.175	92,000	200,100	2.1750	1.343	1.327	1.358	1.343	1.343	149,030	1.3427	0.00%
2001-09-04	0	2.175	2.150	2.200	2.175	2.250	312,000	690,450	2.2130	1.343	1.327	1.358	1.343	1.389	505,405	1.3661	-3.33%
2001-09-03	0	2.250	2.225	2.250	2.250	2.275	234,000	528,400	2.2581	1.389	1.374	1.389	1.389	1.404	379,054	1.3940	0.00%
2001-08-31	0	2.250	2.225	2.250	2.200	2.250	226,000	503,150	2.2263	1.389	1.374	1.389	1.358	1.389	366,095	1.3744	1.12%
2001-08-30	0	2.225	2.175	2.225	2.175	2.250	282,000	621,350	2.2034	1.374	1.343	1.374	1.343	1.389	456,808	1.3602	2.30%
2001-08-29	0	2.175	2.150	2.200	2.150	2.250	88,000	190,650	2.1665	1.343	1.327	1.358	1.327	1.389	142,550	1.3374	-2.25%
2001-08-28	0	2.225	2.175	2.225	2.150	2.225	708,000	1,557,900	2.2004	1.374	1.343	1.374	1.327	1.374	1,146,880	1.3584	1.14%
2001-08-27	0	2.200	2.175	2.200	2.175	2.250	183,000	402,375	2.1988	1.358	1.343	1.358	1.343	1.389	296,439	1.3574	1.15%
2001-08-24	0	2.175	2.100	2.175	2.075	2.200	158,000	334,000	2.1139	1.343	1.296	1.343	1.281	1.358	255,942	1.3050	1.16%
2001-08-23	0	2.150	2.125	2.200	2.075	2.200	216,000	457,550	2.1183	1.327	1.312	1.358	1.281	1.358	349,896	1.3077	2.38%
2001-08-22	0	2.100	2.100	2.175	2.100	2.125	34,000	72,050	2.1191	1.296	1.296	1.343	1.296	1.312	55,076	1.3082	-1.18%
2001-08-21	0	2.125	2.125	2.175	2.075	2.200	408,000	863,350	2.1161	1.312	1.312	1.343	1.281	1.358	660,914	1.3063	3.66%
2001-08-20	0	2.050	2.050	2.150	2.050	2.050	48,000	98,400	2.0500	1.266	1.266	1.327	1.266	1.266	77,755	1.2655	-3.53%
2001-08-17	0	2.125	2.100	2.175	2.100	2.175	120,000	256,350	2.1363	1.312	1.296	1.343	1.296	1.343	194,386	1.3188	-2.30%
2001-08-16	0	2.175	2.150	2.200	2.175	2.200	173,000	377,050	2.1795	1.343	1.327	1.358	1.343	1.358	280,241	1.3455	-2.25%
2001-08-15	0	2.225	2.200	2.225	2.175	2.225	206,000	453,450	2.2012	1.374	1.358	1.374	1.343	1.374	333,697	1.3589	0.00%
2001-08-14	0	2.225	2.175	2.225	2.150	2.225	948,000	2,066,800	2.1802	1.374	1.343	1.374	1.327	1.374	1,535,653	1.3459	2.30%
2001-08-13	0	2.175	2.150	2.175	2.100	2.175	260,500	557,650	2.1407	1.343	1.327	1.343	1.296	1.343	421,981	1.3215	0.00%
2001-08-10	0	2.175	2.100	2.250	2.050	2.250	862,000	1,796,849	2.0845	1.343	1.296	1.389	1.266	1.389	1,396,343	1.2868	6.10%
2001-08-09	0	2.050	2.000	2.050	2.000	2.050	2,084,500	4,207,325	2.0184	1.266	1.235	1.266	1.235	1.266	3,376,655	1.2460	-2.38%
2001-08-08	0	2.100	2.100	2.125	2.050	2.175	1,601,000	3,369,100	2.1044	1.296	1.296	1.312	1.266	1.343	2,593,440	1.2991	5.00%
2001-08-07	0	2.000	2.000	2.050	1.940	2.050	3,325,000	6,648,990	1.9997	1.235	1.235	1.266	1.198	1.266	5,386,125	1.2345	2.04%
2001-08-06	0	1.960	1.950	1.970	1.930	2.050	1,078,000	2,142,620	1.9876	1.210	1.204	1.216	1.191	1.266	1,746,239	1.2270	-7.76%
2001-08-03	0	2.125	2.075	2.125	2.100	2.200	578,000	1,219,500	2.1099	1.312	1.281	1.312	1.296	1.358	936,295	1.3025	-3.41%
2001-08-02	0	2.200	2.200	2.225	2.175	2.250	518,000	1,138,350	2.1976	1.358	1.358	1.374	1.343	1.389	839,102	1.3566	0.00%
2001-08-01	0	2.200	2.200	2.225	2.200	2.325	886,000	1,954,450	2.2059	1.358	1.358	1.374	1.358	1.435	1,435,220	1.3618	0.00%
2001-07-31	0	2.200	2.150	2.225	2.200	2.275	456,000	1,017,150	2.2306	1.358	1.327	1.374	1.358	1.404	738,669	1.3770	-2.22%
2001-07-30	0	2.250	2.225	2.300	2.225	2.275	360,000	809,650	2.2490	1.389	1.374	1.420	1.374	1.404	583,159	1.3884	-1.10%
2001-07-27	0	2.275	2.250	2.300	2.250	2.300	942,000	2,148,000	2.2803	1.404	1.389	1.420	1.389	1.420	1,525,934	1.4077	3.41%
2001-07-26	0	2.200	2.200	2.275	2.200	2.350	1,598,500	3,679,125	2.3016	1.358	1.358	1.404	1.358	1.451	2,589,390	1.4208	-5.38%
2001-07-24	0	2.325	2.300	2.350	2.300	2.350	316,000	731,350	2.3144	1.435	1.420	1.451	1.420	1.451	511,884	1.4287	0.00%
2001-07-23	0	2.325	2.325	2.350	2.325	2.400	302,000	709,850	2.3505	1.435	1.435	1.451	1.435	1.482	489,206	1.4510	0.00%
2001-07-20	0	2.325	2.325	2.375	2.275	2.375	1,440,000	3,348,450	2.3253	1.435	1.435	1.466	1.404	1.466	2,332,638	1.4355	3.33%
2001-07-19	0	2.250	2.200	2.275	2.250	2.500	632,000	1,448,650	2.2922	1.389	1.358	1.404	1.389	1.543	1,023,769	1.4150	-8.16%
2001-07-18	0	2.450	2.425	2.450	2.400	2.550	442,000	1,090,150	2.4664	1.512	1.497	1.512	1.482	1.574	715,990	1.5226	-2.97%
2001-07-17	0	2.525	2.500	2.550	2.400	2.825	704,000	1,817,200	2.5813	1.559	1.543	1.574	1.482	1.744	1,140,401	1.5935	-10.62%
2001-07-16	0	2.825	2.825	2.850	2.675	2.850	3,058,000	8,460,100	2.7665	1.744	1.744	1.759	1.651	1.759	4,953,615	1.7079	5.61%
2001-07-13	0	2.675	2.675	2.700	2.625	2.700	1,294,000	3,441,750	2.6598	1.651	1.651	1.667	1.620	1.667	2,096,134	1.6420	0.00%
2001-07-12	0	2.675	2.650	2.675	2.650	2.675	567,000	1,513,575	2.6694	1.651	1.636	1.651	1.636	1.651	918,476	1.6479	0.00%
2001-07-11	0	2.675	2.650	2.675	2.650	2.750	1,146,000	3,099,250	2.7044	1.651	1.636	1.651	1.636	1.698	1,856,391	1.6695	-1.83%
2001-07-10	0	2.725	2.700	2.750	2.675	2.725	1,446,000	3,922,750	2.7128	1.682	1.667	1.698	1.651	1.682	2,342,357	1.6747	0.00%
2001-07-09	0	2.725	2.675	2.725	2.675	2.750	918,000	2,479,300	2.7008	1.682	1.651	1.682	1.651	1.698	1,487,057	1.6673	-0.91%
2001-07-05	0	2.750	2.725	2.750	2.700	2.775	338,000	922,500	2.7293	1.698	1.682	1.698	1.667	1.713	547,522	1.6849	-0.90%
2001-07-04	0	2.775	2.775	2.800	2.700	2.800	481,000	1,321,306	2.7470	1.713	1.713	1.729	1.667	1.729	779,166	1.6958	3.74%
2001-07-03	0	2.675	2.675	2.725	2.650	2.750	548,000	1,467,300	2.6776	1.651	1.651	1.682	1.636	1.698	887,698	1.6529	0.94%
2001-06-29	1	2.650	-	-	-	-	0	0	-	1.636	-	-	-	-	0	-	0.00%
2001-06-28	0	2.650	2.600	2.650	2.600	2.750	1,349,000	3,604,675	2.6721	1.636	1.605	1.636	1.605	1.698	2,185,228	1.6496	0.00%
2001-06-27	0	2.650	2.650	2.675	2.575	2.725	1,682,000	4,425,850	2.6313	1.636	1.636	1.651	1.590	1.682	2,724,650	1.6244	-2.75%
2001-06-26	0	2.725	2.700	2.725	2.725	2.950	1,370,000	3,894,950	2.8430	1.682	1.667	1.682	1.682	1.821	2,219,246	1.7551	-6.84%
2001-06-22	0	2.925	2.925	2.950	2.875	3.000	1,511,000	4,477,650	2.9634	1.806	1.806	1.821	1.775	1.852	2,447,650	1.8294	1.74%
2001-06-21	0	2.875	2.875	2.900	2.700	2.900	1,151,000	3,214,550	2.7928	1.775	1.775	1.790	1.667	1.790	1,864,490	1.7241	6.48%
2001-06-20	0	2.700	2.650	2.700	2.600	2.725	818,000	2,181,100	2.6664	1.667	1.636	1.667	1.605	1.682	1,325,068	1.6460	1.89%
2001-06-19	0	2.650	2.600	2.675	2.550	2.775	1,146,000	2,994,500	2.6130	1.636	1.605	1.651	1.574	1.713	1,856,391	1.6131	-5.36%
2001-06-18	0	2.800	2.775	2.825	2.750	2.875	566,000	1,580,000	2.7915	1.729	1.713	1.744	1.698	1.775	916,856	1.7233	-2.61%
2001-06-15	0	2.875	2.875	2.900	2.600	2.875	1,075,000	2,952,300	2.7463	1.775	1.775	1.790	1.605	1.775	1,741,379	1.6954	1.77%
2001-06-14	0	2.825	2.825	2.850	2.800	3.050	2,100,000	5,967,350	2.8416	1.744	1.744	1.759	1.729	1.883	3,401,763	1.7542	0.00%
2001-06-13	0	2.825	2.800	2.825	2.750	2.950	1,378,000	3,954,450	2.8697	1.744	1.729	1.744	1.698	1.821	2,232,205	1.7715	-4.24%
2001-06-12	0	2.950	2.950	2.975	2.900	3.150	2,198,000	6,623,950	3.0136	1.821	1.821	1.837	1.790	1.945	3,560,512	1.8604	-6.35%
2001-06-11	0	3.150	3.125	3.150	3.100	3.275	3,276,000	10,507,860	3.2075	1.945	1.929	1.945	1.914	2.022	5,306,751	1.9801	-0.79%
2001-06-08	0	3.175	3.125	3.175	3.125	3.300	2,632,000	8,556,750	3.2510	1.960	1.929	1.960	1.929	2.037	4,263,543	2.0070	-0.78%
2001-06-07	0	3.200	3.200	3.225	3.050	3.350	6,768,000	21,331,175	3.1518	1.975	1.975	1.991	1.883	2.068	10,963,397	1.9457	-5.19%
2001-06-06	0	3.375	3.350	3.400	3.275	3.425	5,799,000	19,574,175	3.3754	2.083	2.068	2.099	2.022	2.114	9,393,727	2.0837	2.27%
2001-06-05	0	3.300	3.300	3.350	3.275	3.500	3,552,000	11,949,100	3.3640	2.037	2.037	2.068	2.022	2.161	5,753,840	2.0767	2.33%
2001-06-04	0	3.225	3.200	3.225	3.000	3.225	3,929,000	12,301,750	3.1310	1.991	1.975	1.991	1.852	1.991	6,364,537	1.9329	10.26%
2001-06-01	0	2.925	2.850	2.925	2.700	3.050	5,262,000	15,360,100	2.9191	1.806	1.759	1.806	1.667	1.883	8,523,847	1.8020	8.33%
2001-05-31	0	2.700	2.600	2.725	2.550	2.750	2,256,000	5,992,750	2.6564	1.667	1.605	1.682	1.574	1.698	3,654,466	1.6398	4.85%
2001-05-30	0	2.575	2.575	2.600	2.450	2.575	1,260,000	3,193,950	2.5349	1.590	1.590	1.605	1.512	1.590	2,041,058	1.5649	0.98%
2001-05-29	0	2.550	2.550	2.600	2.550	2.675	2,190,000	5,715,900	2.6100	1.574	1.574	1.605	1.574	1.651	3,547,553	1.6112	-3.77%
2001-05-28	0	2.650	2.600	2.650	2.475	2.675	4,296,500	11,137,125	2.5921	1.636	1.605	1.636	1.528	1.651	6,959,846	1.6002	6.00%
2001-05-25	0	2.500	2.475	2.500	2.475	2.550	1,240,000	3,103,200	2.5026	1.543	1.528	1.543	1.528	1.574	2,008,660	1.5449	2.04%
2001-05-24	0	2.450	2.450	2.475	2.375	2.500	807,000	1,976,700	2.4494	1.512	1.512	1.528	1.466	1.543	1,307,249	1.5121	3.16%
2001-05-23	0	2.375	2.375	2.425	2.375	2.475	1,612,000	3,897,050	2.4175	1.466	1.466	1.497	1.466	1.528	2,611,258	1.4924	-2.06%
2001-05-22	0	2.425	2.400	2.425	2.375	2.475	1,376,000	3,334,900	2.4236	1.497	1.482	1.497	1.466	1.528	2,228,965	1.4962	-1.02%
2001-05-21	0	2.450	2.425	2.450	2.425	2.500	858,000	2,111,000	2.4604	1.512	1.497	1.512	1.497	1.543	1,389,863	1.5189	-1.01%
2001-05-18	0	2.475	2.450	2.500	2.450	2.550	430,000	1,076,200	2.5028	1.528	1.512	1.543	1.512	1.574	696,552	1.5450	-1.00%
2001-05-17	0	2.500	2.500	2.550	2.500	2.625	1,920,000	4,912,000	2.5583	1.543	1.543	1.574	1.543	1.620	3,110,184	1.5793	-1.96%
2001-05-16	0	2.550	2.525	2.550	2.475	2.600	2,425,000	6,176,350	2.5469	1.574	1.559	1.574	1.528	1.605	3,928,227	1.5723	3.03%
2001-05-15	0	2.475	2.475	2.500	2.400	2.500	1,914,000	4,722,750	2.4675	1.528	1.528	1.543	1.482	1.543	3,100,464	1.5232	2.06%
2001-05-14	0	2.425	2.400	2.425	2.375	2.450	921,000	2,222,400	2.4130	1.497	1.482	1.497	1.466	1.512	1,491,916	1.4896	-1.02%
2001-05-11	0	2.450	2.425	2.450	2.300	2.450	1,376,000	3,306,200	2.4028	1.512	1.497	1.512	1.420	1.512	2,228,965	1.4833	5.38%
2001-05-10	0	2.325	2.300	2.325	2.300	2.350	1,020,000	2,376,400	2.3298	1.435	1.420	1.435	1.420	1.451	1,652,285	1.4383	0.00%
2001-05-09	0	2.325	2.325	2.350	2.275	2.350	949,000	2,215,850	2.3349	1.435	1.435	1.451	1.404	1.451	1,537,273	1.4414	0.00%
2001-05-08	0	2.325	2.300	2.325	2.300	2.325	942,000	2,184,500	2.3190	1.435	1.420	1.435	1.420	1.435	1,525,934	1.4316	0.00%
2001-05-07	0	2.325	2.325	2.350	2.200	2.325	800,000	1,835,350	2.2942	1.435	1.435	1.451	1.358	1.435	1,295,910	1.4163	3.06%
2001-05-04	0	2.350	2.325	2.350	2.300	2.350	596,000	1,389,950	2.3321	1.393	1.378	1.393	1.363	1.393	1,005,680	1.3821	2.17%
2001-05-03	0	2.300	2.300	2.325	2.300	2.350	488,000	1,134,950	2.3257	1.363	1.363	1.378	1.363	1.393	823,443	1.3783	-1.08%
2001-05-02	0	2.325	2.325	2.350	2.225	2.375	1,889,000	4,358,775	2.3075	1.378	1.378	1.393	1.319	1.408	3,187,466	1.3675	4.49%
2001-04-27	0	2.225	2.225	2.250	2.150	2.275	2,000,000	4,425,950	2.2130	1.319	1.319	1.333	1.274	1.348	3,374,765	1.3115	1.14%
2001-04-26	0	2.200	2.175	2.200	2.175	2.225	1,046,000	2,315,754	2.2139	1.304	1.289	1.304	1.289	1.319	1,765,002	1.3120	0.00%
2001-04-25	0	2.200	2.150	2.200	2.150	2.300	2,066,000	4,599,250	2.2262	1.304	1.274	1.304	1.274	1.363	3,486,133	1.3193	-2.22%
2001-04-24	0	2.250	2.225	2.250	2.200	2.325	730,180	1,632,910	2.2363	1.333	1.319	1.333	1.304	1.378	1,232,093	1.3253	2.27%
2001-04-23	0	2.200	2.200	2.225	2.150	2.250	1,510,000	3,342,300	2.2134	1.304	1.304	1.319	1.274	1.333	2,547,948	1.3118	1.15%
2001-04-20	0	2.175	2.175	2.225	2.175	2.375	2,306,000	5,230,950	2.2684	1.289	1.289	1.319	1.289	1.408	3,891,104	1.3443	-7.45%
2001-04-19	0	2.350	2.325	2.350	2.250	2.500	5,604,000	13,459,650	2.4018	1.393	1.378	1.393	1.333	1.482	9,456,092	1.4234	-2.08%
2001-04-18	0	2.400	2.375	2.400	2.350	2.550	4,292,000	10,477,300	2.4411	1.422	1.408	1.422	1.393	1.511	7,242,246	1.4467	3.23%
2001-04-17	0	2.325	2.325	2.350	2.325	2.375	2,028,000	4,751,800	2.3431	1.378	1.378	1.393	1.378	1.408	3,422,012	1.3886	0.00%
2001-04-12	0	2.325	2.275	2.350	2.300	2.325	590,000	1,365,450	2.3143	1.378	1.348	1.393	1.363	1.378	995,556	1.3715	-1.06%
2001-04-11	0	2.350	2.300	2.350	2.325	2.400	1,296,000	3,062,650	2.3632	1.393	1.363	1.393	1.378	1.422	2,186,848	1.4005	-1.05%
2001-04-10	0	2.375	2.350	2.375	2.300	2.400	2,691,000	6,348,700	2.3592	1.408	1.393	1.408	1.363	1.422	4,540,747	1.3982	3.26%
2001-04-09	0	2.300	2.300	2.350	2.300	2.400	814,000	1,924,550	2.3643	1.363	1.363	1.393	1.363	1.422	1,373,529	1.4012	1.10%
2001-04-06	0	2.275	2.275	2.300	2.250	2.325	430,000	980,750	2.2808	1.348	1.348	1.363	1.333	1.378	725,575	1.3517	2.25%
2001-04-04	0	2.225	2.175	2.275	2.200	2.375	538,000	1,218,850	2.2655	1.319	1.289	1.348	1.304	1.408	907,812	1.3426	-8.25%
2001-04-03	0	2.425	2.375	2.425	2.300	2.475	3,478,000	8,307,400	2.3886	1.437	1.408	1.437	1.363	1.467	5,868,717	1.4155	4.30%
2001-04-02	0	2.325	2.325	2.350	2.250	2.375	1,370,000	3,179,600	2.3209	1.378	1.378	1.393	1.333	1.408	2,311,714	1.3754	2.20%
2001-03-30	0	2.275	2.250	2.275	2.050	2.275	934,000	2,078,600	2.2255	1.348	1.333	1.348	1.215	1.348	1,576,015	1.3189	3.41%
2001-03-29	0	2.200	2.175	2.200	2.000	2.200	670,000	1,450,400	2.1648	1.304	1.289	1.304	1.185	1.304	1,130,546	1.2829	3.53%
2001-03-28	0	2.125	2.125	2.150	2.125	2.200	264,000	565,900	2.1436	1.259	1.259	1.274	1.259	1.304	445,469	1.2703	0.00%
2001-03-27	0	2.125	2.125	2.200	2.100	2.350	1,572,000	3,524,150	2.2418	1.259	1.259	1.304	1.245	1.393	2,652,566	1.3286	-8.60%
2001-03-26	0	2.325	2.225	2.325	2.125	2.350	2,020,000	4,437,600	2.1968	1.378	1.319	1.378	1.259	1.393	3,408,513	1.3019	10.71%
2001-03-23	0	2.100	2.100	2.125	1.950	2.175	4,416,000	8,794,474	1.9915	1.245	1.245	1.259	1.156	1.289	7,451,482	1.1802	9.95%
2001-03-22	0	1.910	1.890	1.910	1.870	1.930	245,500	467,960	1.9062	1.132	1.120	1.132	1.108	1.144	414,252	1.1296	-0.52%
2001-03-21	0	1.920	1.900	1.920	1.910	1.950	349,400	673,300	1.9270	1.138	1.126	1.138	1.132	1.156	589,571	1.1420	-0.52%
2001-03-20	0	1.930	1.840	1.930	1.940	1.980	182,000	356,660	1.9597	1.144	1.090	1.144	1.150	1.173	307,104	1.1614	-2.53%
2001-03-19	0	1.980	1.980	2.000	1.960	2.025	166,000	333,600	2.0096	1.173	1.173	1.185	1.162	1.200	280,106	1.1910	-1.00%
2001-03-16	0	2.000	1.990	2.000	2.000	2.050	486,000	980,100	2.0167	1.185	1.179	1.185	1.185	1.215	820,068	1.1951	1.52%
2001-03-15	0	1.970	1.920	1.980	1.850	1.970	429,000	821,530	1.9150	1.167	1.138	1.173	1.096	1.167	723,887	1.1349	3.68%
2001-03-14	0	1.900	1.900	1.930	1.850	1.920	460,000	874,240	1.9005	1.126	1.126	1.144	1.096	1.138	776,196	1.1263	-1.55%
2001-03-13	0	1.930	1.930	1.950	1.840	1.930	856,000	1,605,640	1.8757	1.144	1.144	1.156	1.090	1.144	1,444,400	1.1116	0.00%
2001-03-12	0	1.930	1.910	1.950	1.920	2.000	816,000	1,585,680	1.9432	1.144	1.132	1.156	1.138	1.185	1,376,904	1.1516	-3.02%
2001-03-09	0	1.990	1.990	2.000	1.970	2.050	1,446,000	2,878,630	1.9908	1.179	1.179	1.185	1.167	1.215	2,439,955	1.1798	-0.50%
2001-03-08	0	2.000	2.000	2.050	2.000	2.075	212,000	429,900	2.0278	1.185	1.185	1.215	1.185	1.230	357,725	1.2018	-2.44%
2001-03-07	0	2.050	2.000	2.050	2.000	2.075	834,000	1,685,950	2.0215	1.215	1.185	1.215	1.185	1.230	1,407,277	1.1980	1.23%
2001-03-06	0	2.025	2.000	2.025	2.000	2.075	1,214,000	2,463,550	2.0293	1.200	1.185	1.200	1.185	1.230	2,048,483	1.2026	1.25%
2001-03-05	0	2.000	2.000	2.025	1.980	2.100	866,000	1,736,500	2.0052	1.185	1.185	1.200	1.173	1.245	1,461,273	1.1883	-1.23%
2001-03-02	0	2.025	1.990	2.025	1.990	2.100	949,000	1,909,000	2.0116	1.200	1.179	1.200	1.179	1.245	1,601,326	1.1921	-1.22%
2001-03-01	0	2.050	2.000	2.050	2.000	2.150	2,050,000	4,214,850	2.0560	1.215	1.185	1.215	1.185	1.274	3,459,134	1.2185	-3.53%
2001-02-28	0	2.125	2.100	2.125	2.075	2.400	2,076,000	4,440,750	2.1391	1.259	1.245	1.259	1.230	1.422	3,503,006	1.2677	-6.59%
2001-02-27	0	2.275	2.275	2.300	2.150	2.400	2,810,000	6,571,300	2.3385	1.348	1.348	1.363	1.274	1.422	4,741,545	1.3859	1.11%
2001-02-26	0	2.250	2.250	2.275	2.250	2.425	3,632,000	8,513,600	2.3441	1.333	1.333	1.348	1.333	1.437	6,128,574	1.3892	-5.26%
2001-02-23	0	2.375	2.375	2.400	2.150	2.400	5,644,000	12,822,700	2.2719	1.408	1.408	1.422	1.274	1.422	9,523,588	1.3464	5.56%
2001-02-22	0	2.250	2.200	2.250	2.000	2.275	6,812,000	14,619,000	2.1461	1.333	1.304	1.333	1.185	1.348	11,494,451	1.2718	12.50%
2001-02-21	0	2.000	2.000	2.025	2.000	2.150	4,859,400	10,013,396	2.0606	1.185	1.185	1.200	1.185	1.274	8,199,667	1.2212	-5.88%
2001-02-20	0	2.125	2.100	2.125	1.900	2.250	23,056,000	48,368,400	2.0979	1.259	1.245	1.259	1.126	1.333	38,904,294	1.2433	18.72%
2001-02-19	0	1.790	1.790	1.800	1.680	1.800	4,669,000	8,268,770	1.7710	1.061	1.061	1.067	0.996	1.067	7,878,390	1.0496	4.07%
2001-02-16	0	1.720	1.720	1.730	1.720	1.760	1,484,000	2,567,700	1.7303	1.019	1.019	1.025	1.019	1.043	2,504,076	1.0254	0.00%
2001-02-15	0	1.720	1.710	1.720	1.700	1.740	1,776,000	3,035,060	1.7089	1.019	1.013	1.019	1.007	1.031	2,996,792	1.0128	0.58%
2001-02-14	0	1.710	1.700	1.710	1.690	1.760	1,722,000	2,963,200	1.7208	1.013	1.007	1.013	1.002	1.043	2,905,673	1.0198	-2.84%
2001-02-13	0	1.760	1.740	1.770	1.740	1.800	1,600,000	2,816,080	1.7601	1.043	1.031	1.049	1.031	1.067	2,699,812	1.0431	-2.22%
2001-02-12	0	1.800	1.800	1.810	1.700	1.810	1,896,000	3,336,480	1.7597	1.067	1.067	1.073	1.007	1.073	3,199,277	1.0429	6.51%
2001-02-09	0	1.690	1.690	1.710	1.660	1.710	2,975,000	5,013,360	1.6852	1.002	1.002	1.013	0.984	1.013	5,019,963	0.9987	1.20%
2001-02-08	0	1.670	1.660	1.690	1.650	1.700	502,000	837,880	1.6691	0.990	0.984	1.002	0.978	1.007	847,066	0.9892	-2.34%
2001-02-07	0	1.710	1.710	1.750	1.700	1.720	476,000	813,100	1.7082	1.013	1.013	1.037	1.007	1.019	803,194	1.0123	0.59%
2001-02-06	0	1.700	1.660	1.720	1.700	1.740	612,000	1,051,140	1.7175	1.007	0.984	1.019	1.007	1.031	1,032,678	1.0179	-3.41%
2001-02-05	0	1.760	1.750	1.800	1.750	1.860	635,000	1,142,850	1.7998	1.043	1.037	1.067	1.037	1.102	1,071,488	1.0666	-5.38%
2001-02-02	0	1.860	1.840	1.860	1.820	1.900	647,000	1,203,460	1.8601	1.102	1.090	1.102	1.079	1.126	1,091,737	1.1023	0.54%
2001-02-01	0	1.850	1.840	1.860	1.800	1.850	1,128,000	2,052,060	1.8192	1.096	1.090	1.102	1.067	1.096	1,903,368	1.0781	2.78%
2001-01-31	0	1.800	1.730	1.800	1.680	1.820	882,000	1,517,560	1.7206	1.067	1.025	1.067	0.996	1.079	1,488,271	1.0197	9.09%
2001-01-30	0	1.650	1.630	1.660	1.600	1.660	596,000	970,800	1.6289	0.978	0.966	0.984	0.948	0.984	1,005,680	0.9653	-0.60%
2001-01-29	0	1.660	1.630	1.660	1.630	1.700	818,000	1,361,740	1.6647	0.984	0.966	0.984	0.966	1.007	1,380,279	0.9866	1.84%
2001-01-23	0	1.630	1.610	1.630	1.500	1.640	830,000	1,316,880	1.5866	0.966	0.954	0.966	0.889	0.972	1,400,528	0.9403	11.64%
2001-01-22	1	1.460	-	-	-	-	0	0	-	0.865	-	-	-	-	0	-	0.00%
2001-01-19	0	1.460	1.440	1.470	1.430	1.480	774,000	1,125,260	1.4538	0.865	0.853	0.871	0.847	0.877	1,306,034	0.8616	1.39%
2001-01-18	0	1.440	1.390	1.460	1.320	1.440	398,000	560,860	1.4092	0.853	0.824	0.865	0.782	0.853	671,578	0.8351	9.09%
2001-01-17	0	1.320	1.320	1.340	1.310	1.410	3,022,000	4,145,560	1.3718	0.782	0.782	0.794	0.776	0.836	5,099,270	0.8130	-3.65%
2001-01-16	0	1.370	1.360	1.420	1.370	1.500	2,494,000	3,499,140	1.4030	0.812	0.806	0.842	0.812	0.889	4,208,332	0.8315	-11.04%
2001-01-15	0	1.540	1.540	1.560	1.510	1.580	84,000	130,380	1.5521	0.913	0.913	0.925	0.895	0.936	141,740	0.9199	-3.14%
2001-01-12	0	1.590	1.590	1.640	1.580	1.640	94,000	153,420	1.6321	0.942	0.942	0.972	0.936	0.972	158,614	0.9673	-0.62%
2001-01-11	0	1.600	1.580	1.610	1.600	1.650	200,000	323,180	1.6159	0.948	0.936	0.954	0.948	0.978	337,477	0.9576	-3.03%
2001-01-10	0	1.650	1.650	1.660	1.650	1.710	544,000	915,060	1.6821	0.978	0.978	0.984	0.978	1.013	917,936	0.9969	-2.94%
2001-01-09	0	1.700	1.680	1.720	1.700	1.740	368,000	627,680	1.7057	1.007	0.996	1.019	1.007	1.031	620,957	1.0108	2.41%
2001-01-08	0	1.660	1.660	-	1.630	1.670	150,000	248,240	1.6549	0.984	0.984	-	0.966	0.990	253,107	0.9808	-1.19%
2001-01-05	0	1.680	1.660	1.680	1.680	1.680	72,000	120,960	1.6800	0.996	0.984	0.996	0.996	0.996	121,492	0.9956	1.20%
2001-01-04	0	1.660	1.640	1.700	1.630	1.700	290,000	478,540	1.6501	0.984	0.972	1.007	0.966	1.007	489,341	0.9779	1.84%
2001-01-03	0	1.630	1.620	1.640	1.620	1.700	162,000	266,080	1.6425	0.966	0.960	0.972	0.960	1.007	273,356	0.9734	0.00%
2001-01-02	0	1.630	1.630	1.680	1.630	1.640	446,000	729,810	1.6363	0.966	0.966	0.996	0.966	0.972	752,573	0.9698	0.00%
2000-12-29	0	1.630	1.620	1.640	1.540	1.630	506,000	802,440	1.5858	0.966	0.960	0.972	0.913	0.966	853,816	0.9398	5.16%
2000-12-28	0	1.550	1.510	1.570	1.450	1.550	355,000	538,620	1.5172	0.919	0.895	0.930	0.859	0.919	599,021	0.8992	1.31%
2000-12-27	0	1.530	1.520	-	1.520	1.530	273,000	415,300	1.5212	0.907	0.901	-	0.901	0.907	460,655	0.9015	0.66%
2000-12-22	0	1.520	1.520	1.540	1.520	1.560	181,000	277,040	1.5306	0.901	0.901	0.913	0.901	0.925	305,416	0.9071	-3.80%
2000-12-21	0	1.580	1.580	1.600	1.480	1.550	332,000	506,260	1.5249	0.936	0.936	0.948	0.877	0.919	560,211	0.9037	-4.24%
2000-12-20	0	1.650	1.590	1.650	1.580	1.660	334,000	533,830	1.5983	0.978	0.942	0.978	0.936	0.984	563,586	0.9472	-2.94%
2000-12-19	0	1.700	1.680	1.710	1.640	1.710	342,000	571,660	1.6715	1.007	0.996	1.013	0.972	1.013	577,085	0.9906	-1.16%
2000-12-18	0	1.720	1.650	1.720	1.620	1.730	154,000	255,880	1.6616	1.019	0.978	1.019	0.960	1.025	259,857	0.9847	5.52%
2000-12-15	0	1.630	1.630	1.730	1.630	1.650	814,000	1,354,360	1.6638	0.966	0.966	1.025	0.966	0.978	1,373,529	0.9860	-1.21%
2000-12-14	0	1.650	1.650	1.690	1.640	1.700	616,000	1,027,380	1.6678	0.978	0.978	1.002	0.972	1.007	1,039,428	0.9884	-4.62%
2000-12-13	0	1.730	1.710	1.730	1.720	1.750	424,000	733,460	1.7299	1.025	1.013	1.025	1.019	1.037	715,450	1.0252	-2.26%
2000-12-12	0	1.770	1.750	1.770	1.770	1.770	4,000	7,080	1.7700	1.049	1.037	1.049	1.049	1.049	6,750	1.0490	0.57%
2000-12-11	0	1.760	1.750	1.770	1.750	1.800	330,000	583,400	1.7679	1.043	1.037	1.049	1.037	1.067	556,836	1.0477	0.00%
2000-12-08	0	1.760	1.760	1.780	1.730	1.770	315,000	551,380	1.7504	1.043	1.043	1.055	1.025	1.049	531,526	1.0374	-0.56%
2000-12-07	0	1.770	1.770	1.810	1.770	1.820	50,000	90,300	1.8060	1.049	1.049	1.073	1.049	1.079	84,369	1.0703	-2.21%
2000-12-06	0	1.810	1.780	1.810	1.780	1.820	588,000	1,064,280	1.8100	1.073	1.055	1.073	1.055	1.079	992,181	1.0727	1.12%
2000-12-05	0	1.790	1.790	1.820	1.780	1.780	56,000	99,880	1.7836	1.061	1.061	1.079	1.055	1.055	94,493	1.0570	-1.65%
2000-12-04	0	1.820	1.780	1.830	1.760	1.820	270,000	480,560	1.7799	1.079	1.055	1.085	1.043	1.079	455,593	1.0548	1.11%
2000-12-01	0	1.800	1.780	1.830	1.750	1.800	124,000	219,700	1.7718	1.067	1.055	1.085	1.037	1.067	209,235	1.0500	4.65%
2000-11-30	0	1.720	1.710	1.770	1.720	1.850	549,000	984,350	1.7930	1.019	1.013	1.049	1.019	1.096	926,373	1.0626	-7.53%
2000-11-29	0	1.860	1.850	1.860	1.850	1.860	202,000	374,760	1.8552	1.102	1.096	1.102	1.096	1.102	340,851	1.0995	0.54%
2000-11-28	0	1.850	1.850	1.860	1.840	1.860	455,000	843,240	1.8533	1.096	1.096	1.102	1.090	1.102	767,759	1.0983	-0.54%
2000-11-27	0	1.860	1.850	1.890	1.860	1.870	140,000	261,600	1.8686	1.102	1.096	1.120	1.102	1.108	236,234	1.1074	-1.59%
2000-11-24	0	1.890	-	1.890	1.840	1.900	115,200	217,280	1.8861	1.120	-	1.120	1.090	1.126	194,386	1.1178	2.72%
2000-11-23	0	1.840	1.800	1.840	1.750	1.840	522,000	936,860	1.7948	1.090	1.067	1.090	1.037	1.090	880,814	1.0636	1.10%
2000-11-22	0	1.820	1.810	1.820	1.730	1.850	162,000	294,620	1.8186	1.079	1.073	1.079	1.025	1.096	273,356	1.0778	5.20%
2000-11-21	0	1.730	1.720	1.780	1.730	1.900	343,000	606,930	1.7695	1.025	1.019	1.055	1.025	1.126	578,772	1.0487	-10.82%
2000-11-20	0	1.940	-	1.940	-	-	0	0	-	1.150	-	1.150	-	-	0	-	0.00%
2000-11-17	0	1.940	1.940	1.980	1.930	1.950	46,000	89,460	1.9448	1.150	1.150	1.173	1.144	1.156	77,620	1.1525	0.52%
2000-11-16	0	1.930	1.860	1.930	1.930	1.930	10,000	19,300	1.9300	1.144	1.102	1.144	1.144	1.144	16,874	1.1438	1.58%
2000-11-15	0	1.900	1.860	2.000	1.900	1.980	240,000	460,200	1.9175	1.126	1.102	1.185	1.126	1.173	404,972	1.1364	2.70%
2000-11-14	0	1.850	1.850	-	1.850	1.880	64,000	118,700	1.8547	1.096	1.096	-	1.096	1.114	107,992	1.0992	0.00%
2000-11-13	0	1.850	-	1.880	1.850	1.980	591,000	1,109,230	1.8769	1.096	-	1.114	1.096	1.173	997,243	1.1123	-6.57%
2000-11-10	0	1.980	1.950	1.980	-	-	2,000	3,960	1.9800	1.173	1.156	1.173	-	-	3,375	1.1734	0.00%
2000-11-09	0	1.980	1.910	1.980	1.910	1.980	8,000	15,560	1.9450	1.173	1.132	1.173	1.132	1.173	13,499	1.1527	1.54%
2000-11-08	0	1.950	1.950	1.990	1.920	1.950	140,000	271,920	1.9423	1.156	1.156	1.179	1.138	1.156	236,234	1.1511	1.56%
2000-11-07	0	1.920	1.900	1.950	1.900	1.920	72,000	138,000	1.9167	1.138	1.126	1.156	1.126	1.138	121,492	1.1359	-1.54%
2000-11-06	0	1.950	1.950	1.970	1.950	1.980	302,000	590,880	1.9566	1.156	1.156	1.167	1.156	1.173	509,590	1.1595	-1.02%
2000-11-03	0	1.970	1.970	1.980	1.960	2.025	154,000	305,130	1.9814	1.167	1.167	1.173	1.162	1.200	259,857	1.1742	-1.01%
2000-11-02	0	1.990	1.950	1.990	1.960	2.025	621,000	1,232,502	1.9847	1.179	1.156	1.179	1.162	1.200	1,047,865	1.1762	-1.73%
2000-11-01	0	2.025	1.990	2.025	1.920	2.025	206,000	406,640	1.9740	1.200	1.179	1.200	1.138	1.200	347,601	1.1698	5.47%
2000-10-31	0	1.920	1.920	1.950	1.830	1.920	619,533	1,166,389	1.8827	1.138	1.138	1.156	1.085	1.138	1,045,389	1.1157	0.00%
2000-10-30	0	1.920	1.880	1.920	1.850	1.920	110,000	206,760	1.8796	1.138	1.114	1.138	1.096	1.138	185,612	1.1139	2.13%
2000-10-27	0	1.880	1.880	1.990	1.880	1.910	34,000	64,820	1.9065	1.114	1.114	1.179	1.114	1.132	57,371	1.1298	-1.57%
2000-10-26	0	1.910	1.910	1.950	1.860	1.950	18,000	34,360	1.9089	1.132	1.132	1.156	1.102	1.156	30,373	1.1313	-2.05%
2000-10-25	0	1.950	1.900	1.950	1.900	1.950	219,467	422,054	1.9231	1.156	1.126	1.156	1.126	1.156	370,325	1.1397	4.84%
2000-10-24	0	1.860	1.860	1.900	1.850	1.900	209,000	389,550	1.8639	1.102	1.102	1.126	1.096	1.126	352,663	1.1046	0.00%
2000-10-23	0	1.860	1.860	1.910	1.850	1.950	212,000	395,980	1.8678	1.102	1.102	1.132	1.096	1.156	357,725	1.1069	-2.11%
2000-10-20	0	1.900	1.900	-	1.900	1.900	152,000	288,800	1.9000	1.126	1.126	-	1.126	1.126	256,482	1.1260	0.00%
2000-10-19	0	1.900	1.900	1.990	1.900	1.950	546,000	1,049,600	1.9223	1.126	1.126	1.179	1.126	1.156	921,311	1.1392	-3.06%
2000-10-18	0	1.960	1.960	1.990	1.960	2.125	582,000	1,160,000	1.9931	1.162	1.162	1.179	1.162	1.259	982,057	1.1812	-7.76%
2000-10-17	0	2.125	-	2.200	2.125	2.150	98,000	209,450	2.1372	1.259	-	1.304	1.259	1.274	165,363	1.2666	-2.30%
2000-10-16	0	2.175	2.175	2.275	2.100	2.150	330,000	698,100	2.1155	1.289	1.289	1.348	1.245	1.274	556,836	1.2537	4.82%
2000-10-13	0	2.075	2.050	2.100	2.075	2.150	623,000	1,323,450	2.1243	1.230	1.215	1.245	1.230	1.274	1,051,239	1.2589	-5.68%
2000-10-12	0	2.200	2.150	2.200	2.125	2.200	736,000	1,611,250	2.1892	1.304	1.274	1.304	1.259	1.304	1,241,914	1.2974	2.33%
2000-10-11	0	2.150	2.150	2.200	2.150	2.250	160,000	349,150	2.1822	1.274	1.274	1.304	1.274	1.333	269,981	1.2932	-2.27%
2000-10-10	0	2.200	2.200	2.275	2.200	2.250	356,000	799,250	2.2451	1.304	1.304	1.348	1.304	1.333	600,708	1.3305	-4.35%
2000-10-09	0	2.300	2.250	2.300	2.200	2.300	166,000	371,800	2.2398	1.363	1.333	1.363	1.304	1.363	280,106	1.3274	4.55%
2000-10-05	0	2.200	2.200	2.300	2.175	2.200	144,000	314,100	2.1813	1.304	1.304	1.363	1.289	1.304	242,983	1.2927	-3.30%
2000-10-04	0	2.275	2.200	2.300	2.275	2.275	29,000	66,484	2.2926	1.348	1.304	1.363	1.348	1.348	48,934	1.3586	0.00%
2000-10-03	0	2.275	2.275	2.350	2.275	2.350	91,000	210,550	2.3137	1.348	1.348	1.393	1.348	1.393	153,552	1.3712	-3.19%
2000-09-29	0	2.350	2.300	2.350	2.150	2.450	1,421,000	3,301,850	2.3236	1.393	1.363	1.393	1.274	1.452	2,397,771	1.3770	9.30%
2000-09-28	0	2.150	2.150	2.200	2.150	2.200	432,000	933,050	2.1598	1.274	1.274	1.304	1.274	1.304	728,949	1.2800	-3.37%
2000-09-27	0	2.225	2.200	2.225	2.200	2.300	48,000	106,950	2.2281	1.319	1.304	1.319	1.304	1.363	80,994	1.3205	-3.26%
2000-09-26	0	2.300	2.275	2.300	2.275	2.325	253,000	579,275	2.2896	1.363	1.348	1.363	1.348	1.378	426,908	1.3569	2.22%
2000-09-25	0	2.250	2.250	2.300	2.250	2.400	321,000	747,050	2.3273	1.333	1.333	1.363	1.333	1.422	541,650	1.3792	2.27%
2000-09-22	0	2.200	2.150	2.225	2.150	2.225	798,000	1,732,150	2.1706	1.304	1.274	1.319	1.274	1.319	1,346,531	1.2864	2.33%
2000-09-21	0	2.150	2.150	2.175	2.150	2.225	1,720,000	3,752,416	2.1816	1.274	1.274	1.289	1.274	1.319	2,902,298	1.2929	-4.44%
2000-09-20	0	2.250	2.175	2.250	2.175	2.325	881,000	1,976,525	2.2435	1.333	1.289	1.333	1.289	1.378	1,486,584	1.3296	-2.17%
2000-09-19	0	2.300	2.275	2.325	2.200	2.300	770,000	1,767,950	2.2960	1.363	1.348	1.378	1.304	1.363	1,299,285	1.3607	-1.08%
2000-09-18	0	2.325	2.275	2.325	2.275	2.350	996,000	2,288,250	2.2974	1.378	1.348	1.378	1.348	1.393	1,680,633	1.3615	-1.06%
2000-09-15	0	2.350	2.325	2.425	2.300	2.400	1,290,000	3,056,650	2.3695	1.393	1.378	1.437	1.363	1.422	2,176,724	1.4042	-2.08%
2000-09-14	0	2.400	2.400	2.425	2.375	2.425	1,714,000	4,113,050	2.3997	1.422	1.422	1.437	1.408	1.437	2,892,174	1.4221	0.00%
2000-09-12	0	2.400	2.350	2.400	2.275	2.400	2,163,000	5,045,100	2.3325	1.422	1.393	1.422	1.348	1.422	3,649,809	1.3823	-1.03%
2000-09-11	0	2.425	2.400	2.425	2.375	2.425	2,472,000	5,924,700	2.3967	1.437	1.422	1.437	1.408	1.437	4,171,210	1.4204	0.00%
2000-09-08	0	2.425	2.400	2.425	2.400	2.450	1,068,000	2,574,600	2.4107	1.437	1.422	1.437	1.422	1.452	1,802,125	1.4286	-1.02%
2000-09-07	0	2.450	2.400	2.450	2.400	2.475	758,000	1,831,750	2.4166	1.452	1.422	1.452	1.422	1.467	1,279,036	1.4321	0.00%
2000-09-06	0	2.450	2.425	2.450	2.400	2.475	1,474,000	3,587,650	2.4340	1.452	1.437	1.452	1.422	1.467	2,487,202	1.4424	-1.01%
2000-09-05	0	2.475	2.425	2.475	2.450	2.500	896,000	2,197,300	2.4523	1.467	1.437	1.467	1.452	1.482	1,511,895	1.4533	-3.88%
2000-09-04	0	2.575	2.450	2.575	2.300	2.600	2,718,000	6,556,500	2.4123	1.526	1.452	1.526	1.363	1.541	4,586,306	1.4296	13.19%
2000-09-01	0	2.275	2.250	2.275	2.225	2.275	952,000	2,143,150	2.2512	1.348	1.333	1.348	1.319	1.348	1,606,388	1.3341	1.11%
2000-08-31	0	2.250	2.225	2.250	2.175	2.275	1,732,000	3,886,600	2.2440	1.333	1.319	1.333	1.289	1.348	2,922,547	1.3299	0.00%
2000-08-30	0	2.250	2.225	2.250	2.250	2.400	2,661,000	6,209,663	2.3336	1.333	1.319	1.333	1.333	1.422	4,490,125	1.3830	-4.26%
2000-08-29	0	2.350	2.325	2.350	2.200	2.400	3,242,000	7,450,650	2.2982	1.393	1.378	1.393	1.304	1.422	5,470,495	1.3620	11.90%
2000-08-28	0	2.100	2.075	2.125	2.025	2.125	470,000	975,850	2.0763	1.245	1.230	1.259	1.200	1.259	793,070	1.2305	2.44%
2000-08-25	0	2.050	2.050	2.125	2.050	2.150	1,320,000	2,757,850	2.0893	1.215	1.215	1.259	1.215	1.274	2,227,345	1.2382	-4.65%
2000-08-24	0	2.150	2.125	2.150	2.150	2.325	2,230,000	4,998,050	2.2413	1.274	1.259	1.274	1.274	1.378	3,762,863	1.3283	-4.44%
2000-08-23	0	2.250	2.250	2.275	2.200	2.425	1,722,000	3,925,600	2.2797	1.333	1.333	1.348	1.304	1.437	2,905,673	1.3510	-1.10%
2000-08-22	0	2.275	2.275	2.300	2.125	2.350	3,122,000	7,084,650	2.2693	1.348	1.348	1.363	1.259	1.393	5,268,009	1.3448	7.06%
2000-08-21	0	2.125	2.125	2.150	2.125	2.175	612,000	1,312,000	2.1438	1.259	1.259	1.274	1.259	1.289	1,032,678	1.2705	-2.30%
2000-08-18	0	2.175	2.150	2.175	2.100	2.200	1,580,000	3,425,850	2.1683	1.289	1.274	1.289	1.245	1.304	2,666,065	1.2850	3.57%
2000-08-17	0	2.100	2.100	2.125	2.075	2.150	440,000	927,250	2.1074	1.245	1.245	1.259	1.230	1.274	742,448	1.2489	-3.45%
2000-08-16	0	2.175	2.150	2.200	2.050	2.200	692,000	1,469,650	2.1238	1.289	1.274	1.304	1.215	1.304	1,167,669	1.2586	3.57%
2000-08-15	0	2.100	2.075	2.100	2.050	2.150	1,314,000	2,734,050	2.0807	1.245	1.230	1.245	1.215	1.274	2,217,221	1.2331	1.20%
2000-08-14	0	2.075	2.075	2.100	2.000	2.150	1,086,000	2,246,300	2.0684	1.230	1.230	1.245	1.185	1.274	1,832,498	1.2258	0.00%
2000-08-11	0	2.075	2.075	2.125	2.025	2.125	1,260,000	2,626,950	2.0849	1.230	1.230	1.259	1.200	1.259	2,126,102	1.2356	-1.19%
2000-08-10	0	2.100	2.075	2.125	2.075	2.250	2,016,000	4,391,350	2.1782	1.245	1.230	1.259	1.230	1.333	3,401,763	1.2909	1.20%
2000-08-09	0	2.075	2.025	2.100	2.000	2.175	1,336,000	2,740,750	2.0515	1.230	1.200	1.245	1.185	1.289	2,254,343	1.2158	-4.60%
2000-08-08	0	2.175	2.175	2.200	1.960	2.200	5,304,000	11,049,500	2.0832	1.289	1.289	1.304	1.162	1.304	8,949,878	1.2346	10.97%
2000-08-07	0	1.960	1.950	1.970	1.930	2.050	1,426,000	2,802,560	1.9653	1.162	1.156	1.167	1.144	1.215	2,406,208	1.1647	-2.00%
2000-08-04	0	2.000	1.980	2.025	2.000	2.075	578,000	1,173,450	2.0302	1.185	1.173	1.200	1.185	1.230	975,307	1.2032	-3.61%
2000-08-03	0	2.075	2.050	2.100	1.980	2.100	1,622,000	3,317,750	2.0455	1.230	1.215	1.245	1.173	1.245	2,736,935	1.2122	-1.19%
2000-08-02	0	2.100	2.100	2.125	1.880	2.100	6,560,000	13,229,010	2.0166	1.245	1.245	1.259	1.114	1.245	11,069,230	1.1951	11.11%
2000-08-01	0	1.890	1.890	1.900	1.830	1.900	977,000	1,836,740	1.8800	1.120	1.120	1.126	1.085	1.126	1,648,573	1.1141	2.72%
2000-07-31	0	1.840	1.830	1.860	1.700	1.860	1,368,000	2,451,940	1.7924	1.090	1.085	1.102	1.007	1.102	2,308,339	1.0622	1.66%
2000-07-28	0	1.810	1.810	1.830	1.790	1.840	1,530,000	2,780,880	1.8176	1.073	1.073	1.085	1.061	1.090	2,581,695	1.0772	-2.16%
2000-07-27	0	1.850	1.830	1.850	1.800	1.860	1,110,000	2,028,480	1.8275	1.096	1.085	1.096	1.067	1.102	1,872,995	1.0830	0.54%
2000-07-26	0	1.840	1.830	1.840	1.810	1.970	3,188,000	6,075,740	1.9058	1.090	1.085	1.090	1.073	1.167	5,379,376	1.1295	1.66%
2000-07-25	0	1.810	1.800	1.810	1.800	1.920	1,478,000	2,715,040	1.8370	1.073	1.067	1.073	1.067	1.138	2,493,952	1.0886	-3.72%
2000-07-24	0	1.880	1.880	1.890	1.810	2.075	6,736,200	13,127,390	1.9488	1.114	1.114	1.120	1.073	1.230	11,366,547	1.1549	2.17%
2000-07-21	0	1.840	1.820	1.850	1.640	1.940	9,426,000	17,248,980	1.8299	1.090	1.079	1.096	0.972	1.150	15,905,269	1.0845	12.20%
2000-07-20	0	1.640	1.610	1.640	1.500	1.640	1,948,000	3,081,760	1.5820	0.972	0.954	0.972	0.889	0.972	3,287,021	0.9376	14.69%
2000-07-19	0	1.430	1.430	1.460	1.430	1.450	1,078,000	1,552,520	1.4402	0.847	0.847	0.865	0.847	0.859	1,818,998	0.8535	-1.38%
2000-07-18	0	1.450	1.450	1.470	1.430	1.480	391,000	567,840	1.4523	0.859	0.859	0.871	0.847	0.877	659,767	0.8607	-2.03%
2000-07-17	0	1.480	1.480	1.490	1.470	1.520	552,000	826,460	1.4972	0.877	0.877	0.883	0.871	0.901	931,435	0.8873	0.68%
2000-07-14	0	1.470	1.460	1.490	1.440	1.480	879,700	1,285,223	1.4610	0.871	0.865	0.883	0.853	0.877	1,484,391	0.8658	0.68%
2000-07-13	0	1.460	1.430	1.460	1.440	1.490	1,416,000	2,060,760	1.4553	0.865	0.847	0.865	0.853	0.883	2,389,334	0.8625	0.69%
2000-07-12	0	1.450	1.440	1.450	1.420	1.450	566,000	816,020	1.4417	0.859	0.853	0.859	0.842	0.859	955,059	0.8544	4.32%
2000-07-11	0	1.390	1.390	1.420	1.350	1.450	1,698,000	2,399,080	1.4129	0.824	0.824	0.842	0.800	0.859	2,865,176	0.8373	2.96%
2000-07-10	0	1.350	1.340	1.350	1.340	1.360	456,000	615,400	1.3496	0.800	0.794	0.800	0.794	0.806	769,446	0.7998	1.50%
2000-07-07	0	1.330	1.320	1.330	1.330	1.350	256,000	342,380	1.3374	0.788	0.782	0.788	0.788	0.800	431,970	0.7926	0.00%
2000-07-06	0	1.330	1.320	1.340	1.330	1.350	269,000	361,520	1.3439	0.788	0.782	0.794	0.788	0.800	453,906	0.7965	-2.92%
2000-07-05	0	1.370	1.360	1.380	1.330	1.390	212,000	286,880	1.3532	0.812	0.806	0.818	0.788	0.824	357,725	0.8020	-1.44%
2000-07-04	0	1.390	1.380	1.400	1.380	1.410	274,000	381,780	1.3934	0.824	0.818	0.830	0.818	0.836	462,343	0.8258	-1.42%
2000-07-03	0	1.410	1.410	1.420	1.400	1.420	64,000	90,200	1.4094	0.836	0.836	0.842	0.830	0.842	107,992	0.8352	-0.70%
2000-06-30	0	1.420	1.410	1.430	1.400	1.430	768,000	1,084,200	1.4117	0.842	0.836	0.847	0.830	0.847	1,295,910	0.8366	0.71%
2000-06-29	0	1.410	1.410	1.420	1.400	1.460	376,000	538,960	1.4334	0.836	0.836	0.842	0.830	0.865	634,456	0.8495	0.00%
2000-06-28	0	1.410	1.410	1.420	1.400	1.410	1,296,000	1,816,100	1.4013	0.836	0.836	0.842	0.830	0.836	2,186,848	0.8305	0.71%
2000-06-27	0	1.400	1.350	1.400	1.360	1.400	130,000	177,920	1.3686	0.830	0.800	0.830	0.806	0.830	219,360	0.8111	0.00%
2000-06-26	0	1.400	1.360	1.400	1.330	1.410	756,000	1,058,480	1.4001	0.830	0.806	0.830	0.788	0.836	1,275,661	0.8298	-0.71%
2000-06-23	0	1.410	1.390	1.410	1.390	1.420	704,000	987,900	1.4033	0.836	0.824	0.836	0.824	0.842	1,187,917	0.8316	-0.70%
2000-06-22	0	1.420	1.400	1.440	1.400	1.420	798,000	1,124,780	1.4095	0.842	0.830	0.853	0.830	0.842	1,346,531	0.8353	0.71%
2000-06-21	0	1.410	1.400	1.420	1.360	1.420	818,000	1,149,820	1.4056	0.836	0.830	0.842	0.806	0.842	1,380,279	0.8330	2.92%
2000-06-20	0	1.370	1.370	1.390	1.330	1.410	2,678,000	3,647,080	1.3619	0.812	0.812	0.824	0.788	0.836	4,518,811	0.8071	-2.84%
2000-06-19	0	1.410	1.400	1.410	1.400	1.410	1,008,000	1,413,460	1.4022	0.836	0.830	0.836	0.830	0.836	1,700,882	0.8310	0.71%
2000-06-16	0	1.400	1.400	1.410	1.360	1.420	3,658,000	5,085,780	1.3903	0.830	0.830	0.836	0.806	0.842	6,172,446	0.8239	1.45%
2000-06-15	0	1.380	1.360	1.380	1.360	1.380	729,000	999,620	1.3712	0.818	0.806	0.818	0.806	0.818	1,230,102	0.8126	0.00%
2000-06-14	0	1.380	1.340	1.390	1.310	1.380	2,028,000	2,737,180	1.3497	0.818	0.794	0.824	0.776	0.818	3,422,012	0.7999	2.22%
2000-06-13	0	1.350	1.330	1.360	1.330	1.360	1,524,000	2,050,980	1.3458	0.800	0.788	0.806	0.788	0.806	2,571,571	0.7976	0.00%
2000-06-12	0	1.350	1.350	1.360	1.300	1.360	864,000	1,148,460	1.3292	0.800	0.800	0.806	0.770	0.806	1,457,899	0.7878	3.85%
2000-06-09	0	1.300	1.300	1.310	1.240	1.300	1,408,000	1,799,900	1.2783	0.770	0.770	0.776	0.735	0.770	2,375,835	0.7576	6.56%
2000-06-08	0	1.220	1.220	1.230	1.210	1.250	780,000	960,300	1.2312	0.723	0.723	0.729	0.717	0.741	1,316,158	0.7296	-4.69%
2000-06-07	0	1.280	1.250	1.290	1.250	1.280	1,098,000	1,381,260	1.2580	0.759	0.741	0.764	0.741	0.759	1,852,746	0.7455	2.40%
2000-06-05	0	1.250	1.240	1.250	1.220	1.280	2,524,000	3,166,820	1.2547	0.741	0.735	0.741	0.723	0.759	4,258,954	0.7436	2.46%
2000-06-02	0	1.220	1.220	1.230	1.180	1.230	1,970,800	2,367,788	1.2014	0.723	0.723	0.729	0.699	0.729	3,325,494	0.7120	4.27%
2000-06-01	0	1.170	1.140	1.170	1.100	1.170	838,000	954,160	1.1386	0.693	0.676	0.693	0.652	0.693	1,414,027	0.6748	8.33%
2000-05-31	0	1.080	1.080	1.120	1.080	1.130	1,162,000	1,273,220	1.0957	0.640	0.640	0.664	0.640	0.670	1,960,739	0.6494	-2.70%
2000-05-30	0	1.110	1.110	1.120	1.100	1.140	736,000	826,280	1.1227	0.658	0.658	0.664	0.652	0.676	1,241,914	0.6653	-1.77%
2000-05-29	0	1.130	1.130	1.170	1.130	1.160	332,000	382,160	1.1511	0.670	0.670	0.693	0.670	0.687	560,211	0.6822	-1.74%
2000-05-26	0	1.150	1.150	1.160	1.090	1.150	534,000	606,560	1.1359	0.682	0.682	0.687	0.646	0.682	901,062	0.6732	0.88%
2000-05-25	0	1.140	1.130	1.140	1.130	1.200	1,088,000	1,280,720	1.1771	0.676	0.670	0.676	0.670	0.711	1,835,872	0.6976	-4.67%
2000-05-24	0	1.290	1.280	1.300	1.270	1.320	1,344,000	1,743,900	1.2975	0.709	0.703	0.714	0.698	0.725	2,446,493	0.7128	-2.27%
2000-05-23	0	1.320	1.310	1.340	1.260	1.350	1,030,000	1,341,360	1.3023	0.725	0.720	0.736	0.692	0.742	1,874,917	0.7154	0.00%
2000-05-22	0	1.320	1.320	1.330	1.310	1.350	630,000	835,100	1.3256	0.725	0.725	0.731	0.720	0.742	1,146,794	0.7282	-2.22%
2000-05-19	0	1.350	1.330	1.350	1.340	1.360	582,000	787,240	1.3526	0.742	0.731	0.742	0.736	0.747	1,059,419	0.7431	1.50%
2000-05-18	0	1.330	1.330	1.340	1.320	1.340	1,140,000	1,521,340	1.3345	0.731	0.731	0.736	0.725	0.736	2,075,150	0.7331	-2.21%
2000-05-17	0	1.360	1.350	1.360	1.350	1.420	2,182,000	2,999,120	1.3745	0.747	0.742	0.747	0.742	0.780	3,971,911	0.7551	-2.16%
2000-05-16	0	1.390	1.370	1.390	1.350	1.400	4,790,000	6,581,700	1.3741	0.764	0.753	0.764	0.742	0.769	8,719,273	0.7548	5.30%
2000-05-15	0	1.320	1.310	1.330	1.250	1.340	4,346,000	5,666,740	1.3039	0.725	0.720	0.731	0.687	0.736	7,911,056	0.7163	6.45%
2000-05-12	0	1.240	1.240	1.250	1.200	1.250	2,049,000	2,517,490	1.2286	0.681	0.681	0.687	0.659	0.687	3,729,810	0.6750	2.48%
2000-05-10	0	1.210	1.210	1.220	1.210	1.210	1,030,000	1,246,300	1.2100	0.665	0.665	0.670	0.665	0.665	1,874,917	0.6647	0.00%
2000-05-09	0	1.210	1.210	1.220	1.190	1.210	766,000	920,340	1.2015	0.665	0.665	0.670	0.654	0.665	1,394,355	0.6600	0.83%
2000-05-08	0	1.200	1.200	1.210	1.190	1.230	1,596,000	1,927,400	1.2076	0.659	0.659	0.665	0.654	0.676	2,905,211	0.6634	-1.64%
2000-05-05	0	1.220	1.210	1.230	1.210	1.240	1,210,000	1,478,840	1.2222	0.670	0.665	0.676	0.665	0.681	2,202,572	0.6714	0.00%
2000-05-04	0	1.220	1.220	1.230	1.190	1.230	1,688,000	2,048,440	1.2135	0.670	0.670	0.676	0.654	0.676	3,072,679	0.6667	1.67%
2000-05-03	0	1.200	1.200	1.210	1.200	1.230	1,063,000	1,286,550	1.2103	0.659	0.659	0.665	0.659	0.676	1,934,987	0.6649	-1.64%
2000-05-02	0	1.220	1.210	1.230	1.160	1.230	3,314,000	3,995,700	1.2057	0.670	0.665	0.676	0.637	0.676	6,032,499	0.6624	0.00%
2000-04-28	0	1.220	1.220	1.230	1.210	1.240	3,098,000	3,774,240	1.2183	0.670	0.670	0.676	0.665	0.681	5,639,312	0.6693	-0.81%
2000-04-27	0	1.230	1.230	1.240	1.220	1.260	2,962,000	3,684,980	1.2441	0.676	0.676	0.681	0.670	0.692	5,391,751	0.6834	0.82%
2000-04-26	0	1.220	1.220	1.230	1.220	1.310	7,590,000	9,630,800	1.2689	0.670	0.670	0.676	0.670	0.720	13,816,133	0.6971	-2.40%
2000-04-25	0	1.250	1.230	1.250	1.220	1.260	5,903,000	7,285,870	1.2343	0.687	0.676	0.687	0.670	0.692	10,745,275	0.6781	2.46%
2000-04-20	0	1.220	1.220	1.240	1.180	1.270	5,462,000	6,708,780	1.2283	0.670	0.670	0.681	0.648	0.698	9,942,519	0.6748	-0.81%
2000-04-19	0	1.230	1.220	1.250	1.230	1.500	8,398,000	11,460,240	1.3646	0.676	0.670	0.687	0.676	0.824	15,286,942	0.7497	-8.21%
2000-04-18	0	1.340	1.330	1.350	1.100	1.340	11,106,000	13,600,120	1.2246	0.736	0.731	0.742	0.604	0.736	20,216,334	0.6727	25.23%
2000-04-17	0	1.070	1.060	1.090	1.050	1.180	2,880,000	3,170,340	1.1008	0.588	0.582	0.599	0.577	0.648	5,242,485	0.6047	-9.32%
2000-04-14	0	1.180	1.170	1.210	1.140	1.230	3,935,000	4,640,600	1.1793	0.648	0.643	0.665	0.626	0.676	7,162,910	0.6479	-2.48%
2000-04-13	0	1.210	1.200	1.210	1.190	1.270	2,423,000	2,979,700	1.2298	0.665	0.659	0.665	0.654	0.698	4,410,605	0.6756	-3.97%
2000-04-12	0	1.260	1.250	1.260	1.230	1.330	3,074,000	3,905,720	1.2706	0.692	0.687	0.692	0.676	0.731	5,595,625	0.6980	5.88%
2000-04-11	0	1.190	1.190	1.200	1.160	1.250	1,813,000	2,171,560	1.1978	0.654	0.654	0.659	0.637	0.687	3,300,217	0.6580	2.59%
2000-04-10	0	1.160	1.150	1.200	1.150	1.270	1,348,000	1,626,360	1.2065	0.637	0.632	0.659	0.632	0.698	2,453,774	0.6628	-7.20%
2000-04-07	0	1.250	1.250	1.260	1.250	1.350	1,242,000	1,591,660	1.2815	0.687	0.687	0.692	0.687	0.742	2,260,822	0.7040	-4.58%
2000-04-06	0	1.310	1.310	1.320	1.310	1.360	858,000	1,138,740	1.3272	0.720	0.720	0.725	0.720	0.747	1,561,824	0.7291	-2.24%
2000-04-05	0	1.340	1.330	1.340	1.320	1.390	1,408,000	1,895,860	1.3465	0.736	0.731	0.736	0.725	0.764	2,562,993	0.7397	-6.29%
2000-04-03	0	1.430	1.410	1.450	1.430	1.580	374,000	553,300	1.4794	0.786	0.775	0.797	0.786	0.868	680,795	0.8127	-9.49%
2000-03-31	0	1.580	1.550	1.580	1.530	1.580	404,000	633,300	1.5676	0.868	0.852	0.868	0.841	0.868	735,404	0.8612	0.64%
2000-03-30	0	1.570	1.560	1.580	1.560	1.590	270,000	423,500	1.5685	0.862	0.857	0.868	0.857	0.873	491,483	0.8617	0.00%
2000-03-29	0	1.570	1.570	1.620	1.570	1.610	794,000	1,264,700	1.5928	0.862	0.862	0.890	0.862	0.884	1,445,324	0.8750	-2.48%
2000-03-28	0	1.610	1.600	1.610	1.480	1.630	288,000	453,620	1.5751	0.884	0.879	0.884	0.813	0.895	524,249	0.8653	5.92%
2000-03-27	0	1.520	1.520	1.540	1.500	1.540	392,000	600,400	1.5316	0.835	0.835	0.846	0.824	0.846	713,561	0.8414	1.33%
2000-03-24	0	1.500	1.500	1.560	1.450	1.520	400,000	600,660	1.5017	0.824	0.824	0.857	0.797	0.835	728,123	0.8249	3.45%
2000-03-23	0	1.450	1.450	1.490	1.440	1.560	900,000	1,316,940	1.4633	0.797	0.797	0.819	0.791	0.857	1,638,277	0.8039	-9.37%
2000-03-22	0	1.600	1.580	1.600	1.600	1.620	304,000	490,560	1.6137	0.879	0.868	0.879	0.879	0.890	553,373	0.8865	-1.84%
2000-03-21	0	1.630	1.620	1.680	1.620	1.700	322,000	540,400	1.6783	0.895	0.890	0.923	0.890	0.934	586,139	0.9220	-6.86%
2000-03-20	0	1.750	1.700	1.750	1.750	1.800	246,000	436,180	1.7731	0.961	0.934	0.961	0.961	0.989	447,796	0.9741	-1.13%
2000-03-17	0	1.770	1.770	1.800	1.700	1.800	122,000	218,300	1.7893	0.972	0.972	0.989	0.934	0.989	222,078	0.9830	1.14%
2000-03-16	0	1.750	1.750	1.800	1.750	1.800	139,000	246,300	1.7719	0.961	0.961	0.989	0.961	0.989	253,023	0.9734	-0.57%
2000-03-15	0	1.760	1.760	-	1.710	1.760	265,000	465,540	1.7568	0.967	0.967	-	0.939	0.967	482,381	0.9651	0.57%
2000-03-14	0	1.750	1.750	1.820	1.750	1.850	310,000	547,580	1.7664	0.961	0.961	1.000	0.961	1.016	564,295	0.9704	-2.78%
2000-03-13	0	1.800	-	1.800	1.800	1.860	120,000	221,000	1.8417	0.989	-	0.989	0.989	1.022	218,437	1.0117	-4.26%
2000-03-10	0	1.880	-	1.880	-	-	0	0	-	1.033	-	1.033	-	-	0	-	-0.53%
2000-03-09	0	1.890	1.830	1.890	1.860	1.900	368,000	692,900	1.8829	1.038	1.005	1.038	1.022	1.044	669,873	1.0344	-0.53%
2000-03-08	0	1.900	1.900	1.930	1.900	1.930	32,000	61,160	1.9113	1.044	1.044	1.060	1.044	1.060	58,250	1.0500	-1.55%
2000-03-07	0	1.930	1.930	2.000	1.830	1.930	170,000	320,140	1.8832	1.060	1.060	1.099	1.005	1.060	309,452	1.0345	5.46%
2000-03-06	0	1.830	1.830	1.850	1.830	1.850	524,000	965,248	1.8421	1.005	1.005	1.016	1.005	1.016	953,841	1.0120	-2.14%
2000-03-03	0	1.870	1.850	1.890	1.810	1.870	90,000	165,060	1.8340	1.027	1.016	1.038	0.994	1.027	163,828	1.0075	1.08%
2000-03-02	0	1.850	1.840	1.860	1.790	1.850	135,867	246,365	1.8133	1.016	1.011	1.022	0.983	1.016	247,320	0.9961	2.78%
2000-03-01	0	1.800	1.800	1.900	1.800	1.900	230,000	421,418	1.8323	0.989	0.989	1.044	0.989	1.044	418,671	1.0066	-5.26%
2000-02-29	0	1.900	1.900	1.950	1.880	1.920	180,000	340,260	1.8903	1.044	1.044	1.071	1.033	1.055	327,655	1.0385	1.06%
2000-02-28	0	1.880	1.800	1.880	1.800	1.900	96,000	179,600	1.8708	1.033	0.989	1.033	0.989	1.044	174,750	1.0278	-1.05%
2000-02-25	0	1.900	1.860	1.900	1.900	1.900	254,000	482,600	1.9000	1.044	1.022	1.044	1.044	1.044	462,358	1.0438	-2.06%
2000-02-24	0	1.940	1.920	1.940	1.900	1.950	680,800	1,319,412	1.9380	1.066	1.055	1.066	1.044	1.071	1,239,265	1.0647	5.43%
2000-02-23	0	1.840	1.840	2.000	1.840	2.000	38,000	72,880	1.9179	1.011	1.011	1.099	1.011	1.099	69,172	1.0536	-7.54%
2000-02-22	0	1.990	1.990	2.000	1.700	1.990	368,000	702,780	1.9097	1.093	1.093	1.099	0.934	1.093	669,873	1.0491	-0.50%
2000-02-21	0	2.000	1.970	2.000	2.000	2.200	610,000	1,266,810	2.0767	1.099	1.082	1.099	1.099	1.209	1,110,388	1.1409	-11.11%
2000-02-18	0	2.250	2.200	2.250	1.950	2.250	892,000	1,941,000	2.1760	1.236	1.209	1.236	1.071	1.236	1,623,714	1.1954	17.80%
2000-02-17	0	1.910	1.870	1.910	1.790	1.910	408,000	740,360	1.8146	1.049	1.027	1.049	0.983	1.049	742,685	0.9969	5.52%
2000-02-16	0	1.810	1.800	1.990	1.790	2.050	1,392,000	2,688,580	1.9315	0.994	0.989	1.093	0.983	1.126	2,533,868	1.0611	2.26%
2000-02-15	0	1.770	-	1.860	1.770	2.000	540,000	1,024,600	1.8974	0.972	-	1.022	0.972	1.099	982,966	1.0424	-12.59%
2000-02-14	0	2.025	2.000	2.025	2.000	2.025	210,000	421,400	2.0067	1.112	1.099	1.112	1.099	1.112	382,265	1.1024	0.00%
2000-02-11	0	2.025	2.000	2.025	1.980	2.050	628,000	1,263,830	2.0125	1.112	1.099	1.112	1.088	1.126	1,143,153	1.1056	0.00%
2000-02-10	0	2.025	2.075	2.125	2.025	2.275	958,000	1,993,700	2.0811	1.112	1.140	1.167	1.112	1.250	1,743,855	1.1433	-10.99%
2000-02-09	0	2.275	2.275	2.300	2.275	2.350	350,000	802,200	2.2920	1.250	1.250	1.264	1.250	1.291	637,108	1.2591	-7.14%
2000-02-08	0	2.450	2.350	2.450	2.400	2.450	407,500	981,175	2.4078	1.346	1.291	1.346	1.318	1.346	741,775	1.3227	2.08%
2000-02-03	0	2.400	2.375	2.400	2.350	2.400	134,000	320,700	2.3933	1.318	1.305	1.318	1.291	1.318	243,921	1.3148	0.00%
2000-02-02	0	2.400	2.350	2.400	2.300	2.400	324,000	750,950	2.3177	1.318	1.291	1.318	1.264	1.318	589,780	1.2733	-1.03%
2000-02-01	0	2.425	2.350	2.425	2.350	2.500	554,000	1,313,800	2.3715	1.332	1.291	1.332	1.291	1.373	1,008,450	1.3028	-3.00%
2000-01-31	0	2.500	2.450	2.500	2.450	2.500	316,000	789,900	2.4997	1.373	1.346	1.373	1.346	1.373	575,217	1.3732	0.00%
2000-01-28	0	2.500	2.450	2.550	2.500	2.600	229,000	578,900	2.5279	1.373	1.346	1.401	1.373	1.428	416,850	1.3887	0.00%
2000-01-27	0	2.500	2.500	2.525	2.500	2.525	140,000	352,750	2.5196	1.373	1.373	1.387	1.373	1.387	254,843	1.3842	-2.91%
2000-01-26	0	2.575	2.525	2.575	2.500	2.600	490,000	1,260,750	2.5730	1.415	1.387	1.415	1.373	1.428	891,951	1.4135	1.98%
2000-01-25	0	2.525	2.525	2.575	2.450	2.550	433,000	1,083,800	2.5030	1.387	1.387	1.415	1.346	1.401	788,193	1.3750	3.06%
2000-01-24	0	2.450	2.400	2.450	2.400	2.550	211,000	529,900	2.5114	1.346	1.318	1.346	1.318	1.401	384,085	1.3796	-2.97%
2000-01-21	0	2.525	2.500	2.525	2.500	2.600	676,000	1,716,816	2.5397	1.387	1.373	1.387	1.373	1.428	1,230,528	1.3952	-0.98%
2000-01-20	0	2.550	2.550	2.600	2.500	2.700	2,146,000	5,613,100	2.6156	1.401	1.401	1.428	1.373	1.483	3,906,380	1.4369	0.99%
2000-01-19	0	2.525	2.525	2.550	2.475	2.550	1,875,000	4,712,750	2.5135	1.387	1.387	1.401	1.360	1.401	3,413,076	1.3808	7.45%
2000-01-18	0	2.350	2.350	2.400	2.350	2.350	50,000	117,500	2.3500	1.291	1.291	1.318	1.291	1.291	91,015	1.2910	-4.08%
2000-01-17	0	2.450	2.400	2.500	2.300	2.450	482,000	1,157,650	2.4018	1.346	1.318	1.373	1.264	1.346	877,388	1.3194	3.16%
2000-01-14	0	2.375	2.300	2.400	2.350	2.375	135,000	318,150	2.3567	1.305	1.264	1.318	1.291	1.305	245,742	1.2947	1.06%
2000-01-13	0	2.350	2.350	2.400	2.325	2.400	166,000	392,250	2.3630	1.291	1.291	1.318	1.277	1.318	302,171	1.2981	0.00%
2000-01-12	0	2.350	2.350	2.400	2.325	2.400	110,000	258,500	2.3500	1.291	1.291	1.318	1.277	1.318	200,234	1.2910	-6.00%
2000-01-11	0	2.500	2.450	2.600	2.400	2.500	472,000	1,169,750	2.4783	1.373	1.346	1.428	1.318	1.373	859,185	1.3615	0.00%
2000-01-10	0	2.500	2.550	2.575	2.475	2.600	548,000	1,391,300	2.5389	1.373	1.401	1.415	1.360	1.428	997,528	1.3947	2.04%
2000-01-07	0	2.450	2.450	2.475	2.375	2.475	207,000	501,450	2.4225	1.346	1.346	1.360	1.305	1.360	376,804	1.3308	3.16%
2000-01-06	0	2.375	2.375	2.400	2.300	2.425	2,223,000	5,259,000	2.3657	1.305	1.305	1.318	1.264	1.332	4,046,543	1.2996	0.00%
2000-01-05	0	2.375	2.375	2.400	2.350	2.450	1,409,000	3,350,800	2.3781	1.305	1.305	1.318	1.291	1.346	2,564,813	1.3064	-5.00%
2000-01-04	0	2.500	2.450	2.500	2.350	2.500	798,000	1,956,100	2.4513	1.373	1.346	1.373	1.291	1.373	1,452,605	1.3466	5.26%
2000-01-03	0	2.375	2.375	2.450	2.350	2.500	140,000	330,850	2.3632	1.305	1.305	1.346	1.291	1.373	254,843	1.2983	0.00%
1999-12-30	0	2.375	2.375	2.425	2.300	2.450	276,000	642,150	2.3266	1.305	1.305	1.332	1.264	1.346	502,405	1.2782	0.00%
1999-12-29	0	2.375	2.350	2.400	2.375	2.500	124,000	297,750	2.4012	1.305	1.291	1.318	1.305	1.373	225,718	1.3191	-2.06%
1999-12-28	0	2.425	2.400	2.425	2.350	2.450	455,000	1,086,900	2.3888	1.332	1.318	1.332	1.291	1.346	828,240	1.3123	-3.96%
1999-12-24	0	2.525	-	2.525	2.450	2.525	470,000	1,171,050	2.4916	1.387	-	1.387	1.346	1.387	855,544	1.3688	1.00%
1999-12-23	0	2.500	2.500	2.525	2.475	2.525	971,800	2,429,790	2.5003	1.373	1.373	1.387	1.360	1.387	1,768,975	1.3736	0.00%
1999-12-22	0	2.500	2.400	2.500	2.325	2.500	416,000	1,011,050	2.4304	1.373	1.318	1.373	1.277	1.373	757,248	1.3352	4.17%
1999-12-21	0	2.400	2.400	2.450	2.300	2.475	819,000	1,968,558	2.4036	1.318	1.318	1.346	1.264	1.360	1,490,832	1.3204	4.35%
1999-12-20	0	2.300	2.275	2.300	2.275	2.350	490,000	1,124,250	2.2944	1.264	1.250	1.264	1.250	1.291	891,951	1.2604	-5.15%
1999-12-17	0	2.425	2.400	2.500	2.400	2.500	250,000	611,050	2.4442	1.332	1.318	1.373	1.318	1.373	455,077	1.3427	-1.02%
1999-12-16	0	2.450	2.450	2.475	2.325	2.475	664,000	1,630,150	2.4550	1.346	1.346	1.360	1.277	1.360	1,208,684	1.3487	4.26%
1999-12-15	0	2.350	2.350	2.475	2.300	2.450	721,988	1,735,208	2.4034	1.291	1.291	1.360	1.264	1.346	1,314,240	1.3203	-1.05%
1999-12-14	0	2.375	2.375	2.400	2.375	2.450	856,000	2,059,300	2.4057	1.305	1.305	1.318	1.305	1.346	1,558,183	1.3216	-2.06%
1999-12-13	0	2.425	2.400	2.425	2.400	2.500	886,000	2,186,900	2.4683	1.332	1.318	1.332	1.318	1.373	1,612,792	1.3560	-1.02%
1999-12-10	0	2.450	2.450	2.475	2.325	2.475	284,000	681,450	2.3995	1.346	1.346	1.360	1.277	1.360	516,967	1.3182	-1.01%
1999-12-09	0	2.475	2.450	2.475	2.475	2.600	170,000	429,500	2.5265	1.360	1.346	1.360	1.360	1.428	309,452	1.3879	-1.98%
1999-12-08	0	2.525	2.525	2.575	2.500	2.600	621,000	1,574,100	2.5348	1.387	1.387	1.415	1.373	1.428	1,130,411	1.3925	-2.88%
1999-12-07	0	2.600	2.575	2.600	2.575	2.675	740,000	1,933,650	2.6130	1.428	1.415	1.428	1.415	1.470	1,347,027	1.4355	-2.80%
1999-12-06	0	2.675	2.600	2.675	2.600	2.675	780,000	2,052,700	2.6317	1.470	1.428	1.470	1.428	1.470	1,419,840	1.4457	0.94%
1999-12-03	0	2.650	2.575	2.650	2.350	2.725	2,595,000	6,785,750	2.6149	1.456	1.415	1.456	1.291	1.497	4,723,698	1.4365	8.16%
1999-12-02	0	2.450	2.400	2.500	2.450	2.550	210,000	522,000	2.4857	1.346	1.318	1.373	1.346	1.401	382,265	1.3655	-2.97%
1999-12-01	0	2.525	2.525	2.575	2.500	2.525	1,002,000	2,515,000	2.5100	1.387	1.387	1.415	1.373	1.387	1,823,948	1.3789	-2.88%
1999-11-30	0	2.600	2.550	2.600	2.500	2.600	926,000	2,369,700	2.5591	1.428	1.401	1.428	1.373	1.428	1,685,605	1.4058	0.97%
1999-11-29	0	2.575	2.525	2.575	2.500	2.650	634,000	1,622,250	2.5588	1.415	1.387	1.415	1.373	1.456	1,154,075	1.4057	3.00%
1999-11-26	0	2.500	2.500	2.525	2.475	2.550	1,012,200	2,532,210	2.5017	1.373	1.373	1.387	1.360	1.401	1,842,515	1.3743	0.00%
1999-11-25	0	2.500	2.475	2.500	2.450	2.575	866,000	2,163,350	2.4981	1.373	1.360	1.373	1.346	1.415	1,576,386	1.3723	2.04%
1999-11-24	0	2.450	2.450	2.500	2.400	2.450	1,191,000	2,912,340	2.4453	1.346	1.346	1.373	1.318	1.346	2,167,986	1.3433	2.08%
1999-11-23	0	2.400	2.400	2.525	2.400	2.525	594,000	1,490,200	2.5088	1.318	1.318	1.387	1.318	1.387	1,081,263	1.3782	-3.03%
1999-11-22	0	2.475	2.475	2.525	2.475	2.600	385,400	980,962	2.5453	1.360	1.360	1.387	1.360	1.428	701,546	1.3983	-2.94%
1999-11-19	0	2.550	2.550	2.575	2.525	2.575	2,139,000	5,449,550	2.5477	1.401	1.401	1.415	1.387	1.415	3,893,638	1.3996	0.99%
1999-11-18	0	2.525	2.525	2.550	2.450	2.550	1,171,480	2,946,828	2.5155	1.387	1.387	1.401	1.346	1.401	2,132,454	1.3819	2.02%
1999-11-17	0	2.475	2.475	2.500	2.450	2.550	1,012,000	2,541,250	2.5111	1.360	1.360	1.373	1.346	1.401	1,842,151	1.3795	-1.00%
1999-11-16	0	2.500	2.475	2.500	2.475	2.600	3,454,000	8,631,700	2.4990	1.373	1.360	1.373	1.360	1.428	6,287,342	1.3729	3.09%
1999-11-15	0	2.425	2.400	2.450	2.325	2.450	2,320,000	5,616,400	2.4209	1.332	1.318	1.346	1.277	1.346	4,223,113	1.3299	4.30%
1999-11-12	0	2.325	2.325	2.350	2.325	2.350	183,000	427,350	2.3352	1.277	1.277	1.291	1.277	1.291	333,116	1.2829	-3.13%
1999-11-11	0	2.400	2.325	2.400	2.325	2.400	538,000	1,272,500	2.3652	1.318	1.277	1.318	1.277	1.318	979,325	1.2994	-2.04%
1999-11-10	0	2.450	2.425	2.450	2.325	2.450	959,475	2,313,666	2.4114	1.346	1.332	1.346	1.277	1.346	1,746,539	1.3247	5.38%
1999-11-09	0	2.325	2.325	2.350	2.325	2.400	720,000	1,685,100	2.3404	1.277	1.277	1.291	1.277	1.318	1,310,621	1.2857	-1.06%
1999-11-08	0	2.350	2.350	2.375	2.300	2.450	1,230,000	2,936,450	2.3874	1.291	1.291	1.305	1.264	1.346	2,238,978	1.3115	0.00%
1999-11-05	0	2.350	2.350	2.400	2.350	2.450	768,000	1,842,400	2.3990	1.291	1.291	1.318	1.291	1.346	1,397,996	1.3179	-4.08%
1999-11-04	0	2.450	2.400	2.450	2.350	2.500	1,443,000	3,521,750	2.4406	1.346	1.318	1.346	1.291	1.373	2,626,704	1.3407	-1.01%
1999-11-03	0	2.475	2.450	2.475	2.375	2.550	5,156,000	12,775,550	2.4778	1.360	1.346	1.360	1.305	1.401	9,385,505	1.3612	4.21%
1999-11-02	0	2.375	2.350	2.375	2.150	2.375	1,482,000	3,288,900	2.2192	1.305	1.291	1.305	1.181	1.305	2,697,696	1.2192	10.47%
1999-11-01	0	2.150	2.150	2.175	2.150	2.175	1,023,000	2,205,825	2.1562	1.181	1.181	1.195	1.181	1.195	1,862,174	1.1845	-1.15%
1999-10-29	0	2.175	2.150	2.175	2.075	2.250	2,915,000	6,242,650	2.1416	1.195	1.181	1.195	1.140	1.236	5,306,196	1.1765	2.35%
1999-10-28	0	2.125	2.075	2.125	2.050	2.175	616,000	1,296,800	2.1052	1.167	1.140	1.167	1.126	1.195	1,121,309	1.1565	0.00%
1999-10-27	0	2.125	2.100	2.125	2.000	2.125	1,779,000	3,657,050	2.0557	1.167	1.154	1.167	1.099	1.167	3,238,327	1.1293	11.84%
1999-10-26	0	1.900	1.860	1.920	1.810	1.940	638,000	1,206,200	1.8906	1.044	1.022	1.055	0.994	1.066	1,161,356	1.0386	0.00%
1999-10-25	0	1.900	1.860	1.900	1.960	1.960	20,000	39,200	1.9600	1.044	1.022	1.044	1.077	1.077	36,406	1.0767	-1.55%
1999-10-22	0	1.930	1.860	1.940	1.840	1.950	469,000	886,840	1.8909	1.060	1.022	1.066	1.011	1.071	853,724	1.0388	1.58%
1999-10-21	0	1.900	1.890	1.900	1.860	1.910	280,000	530,400	1.8943	1.044	1.038	1.044	1.022	1.049	509,686	1.0406	2.15%
1999-10-20	0	1.860	1.860	1.900	1.820	1.860	122,000	225,820	1.8510	1.022	1.022	1.044	1.000	1.022	222,078	1.0169	0.00%
1999-10-19	0	1.860	1.810	1.860	1.750	1.860	192,000	348,820	1.8168	1.022	0.994	1.022	0.961	1.022	349,499	0.9981	0.00%
1999-10-15	0	1.860	1.860	-	1.860	1.860	32,100	59,580	1.8561	1.022	1.022	-	1.022	1.022	58,432	1.0196	-2.11%
1999-10-14	0	1.900	1.860	-	1.860	1.900	170,000	317,000	1.8647	1.044	1.022	-	1.022	1.044	309,452	1.0244	2.15%
1999-10-13	0	1.860	1.860	1.880	1.860	1.900	152,000	286,760	1.8866	1.022	1.022	1.033	1.022	1.044	276,687	1.0364	-3.12%
1999-10-12	0	1.920	1.880	1.970	1.920	2.000	420,000	833,900	1.9855	1.055	1.033	1.082	1.055	1.099	764,529	1.0907	-4.00%
1999-10-11	0	2.000	2.000	2.050	2.000	2.075	414,000	842,250	2.0344	1.099	1.099	1.126	1.099	1.140	753,607	1.1176	-2.44%
1999-10-08	0	2.050	2.025	2.050	2.025	2.075	660,000	1,350,000	2.0455	1.126	1.112	1.126	1.112	1.140	1,201,403	1.1237	2.50%
1999-10-07	0	2.000	2.000	2.050	1.990	2.100	949,000	1,908,410	2.0110	1.099	1.099	1.126	1.093	1.154	1,727,472	1.1047	-2.44%
1999-10-06	0	2.050	2.025	2.050	2.000	2.075	1,530,000	3,118,300	2.0381	1.126	1.112	1.126	1.099	1.140	2,785,070	1.1196	-2.38%
1999-10-05	0	2.100	2.075	2.100	2.025	2.175	222,000	463,650	2.0885	1.154	1.140	1.154	1.112	1.195	404,108	1.1473	-3.45%
1999-10-04	0	2.175	-	2.200	2.175	2.200	418,063	911,879	2.1812	1.195	-	1.209	1.195	1.209	761,003	1.1983	0.00%
1999-09-30	0	2.175	2.075	2.175	2.175	2.300	928,000	2,043,450	2.2020	1.195	1.140	1.195	1.195	1.264	1,689,245	1.2097	-3.33%
1999-09-29	0	2.250	2.200	2.250	1.960	2.275	436,000	931,950	2.1375	1.236	1.209	1.236	1.077	1.250	793,654	1.1743	2.27%
1999-09-28	0	2.200	2.200	2.225	2.200	2.300	226,000	506,900	2.2429	1.209	1.209	1.222	1.209	1.264	411,389	1.2322	0.00%
1999-09-27	0	2.200	2.125	2.250	2.200	2.325	418,000	948,850	2.2700	1.209	1.167	1.236	1.209	1.277	760,888	1.2470	-8.33%
1999-09-24	0	2.400	2.250	2.400	2.250	2.400	860,000	2,002,300	2.3283	1.318	1.236	1.318	1.236	1.318	1,565,464	1.2790	3.23%
1999-09-23	0	2.325	2.325	2.350	2.325	2.400	732,000	1,733,200	2.3678	1.277	1.277	1.291	1.277	1.318	1,332,465	1.3007	-1.06%
1999-09-22	0	2.350	2.325	2.375	2.325	2.525	1,154,000	2,806,850	2.4323	1.291	1.277	1.305	1.277	1.387	2,100,635	1.3362	-5.05%
1999-09-21	0	2.475	2.450	2.475	2.450	2.500	754,000	1,875,800	2.4878	1.360	1.346	1.360	1.346	1.373	1,372,512	1.3667	-2.94%
1999-09-20	0	2.550	2.525	2.550	2.400	2.550	1,668,000	4,092,050	2.4533	1.401	1.387	1.401	1.318	1.401	3,036,273	1.3477	5.15%
1999-09-17	0	2.425	2.400	2.500	2.400	2.600	2,550,000	6,372,300	2.4989	1.332	1.318	1.373	1.318	1.428	4,641,784	1.3728	-6.73%
1999-09-15	0	2.600	2.500	2.650	2.475	2.600	1,836,000	4,668,250	2.5426	1.428	1.373	1.456	1.360	1.428	3,342,084	1.3968	0.00%
1999-09-14	0	2.600	2.525	2.600	2.525	2.700	722,000	1,857,050	2.5721	1.428	1.387	1.428	1.387	1.483	1,314,262	1.4130	-0.95%
1999-09-13	0	2.625	2.575	2.650	2.500	2.625	1,174,000	3,006,400	2.5608	1.442	1.415	1.456	1.373	1.442	2,137,041	1.4068	0.96%
1999-09-10	0	2.600	2.575	2.600	2.550	2.650	819,000	2,120,950	2.5897	1.428	1.415	1.428	1.401	1.456	1,490,832	1.4227	0.97%
1999-09-09	0	2.575	2.550	2.600	2.550	2.675	1,428,899	3,694,215	2.5854	1.415	1.401	1.428	1.401	1.470	2,601,035	1.4203	-3.74%
1999-09-08	0	2.675	2.600	2.675	2.600	2.800	1,000,000	2,691,100	2.6911	1.470	1.428	1.470	1.428	1.538	1,820,307	1.4784	2.88%
1999-09-07	0	2.600	2.600	2.625	2.525	2.650	1,308,978	3,392,947	2.5921	1.428	1.428	1.442	1.387	1.456	2,382,742	1.4240	0.00%
1999-09-06	0	2.600	2.550	2.625	2.500	2.650	2,180,000	5,612,150	2.5744	1.428	1.401	1.442	1.373	1.456	3,968,270	1.4143	4.00%
1999-09-03	0	2.500	2.475	2.525	2.375	2.525	1,193,000	2,924,800	2.4516	1.373	1.360	1.387	1.305	1.387	2,171,627	1.3468	1.01%
1999-09-02	0	2.475	2.450	2.500	2.325	2.550	3,194,500	7,766,316	2.4312	1.360	1.346	1.373	1.277	1.401	5,814,972	1.3356	-1.98%
1999-09-01	0	2.525	2.475	2.525	2.500	2.625	3,460,000	8,900,450	2.5724	1.387	1.360	1.387	1.373	1.442	6,298,264	1.4132	-0.98%
1999-08-31	0	2.550	2.525	2.550	2.350	2.550	3,225,000	7,915,250	2.4543	1.401	1.387	1.401	1.291	1.401	5,870,491	1.3483	8.51%
1999-08-30	0	2.350	2.325	2.350	2.250	2.350	2,733,000	6,332,100	2.3169	1.291	1.277	1.291	1.236	1.291	4,974,900	1.2728	1.08%
1999-08-27	0	2.325	2.300	2.325	2.175	2.350	7,181,000	16,326,000	2.2735	1.277	1.264	1.277	1.195	1.291	13,071,628	1.2490	4.49%
1999-08-26	0	2.225	2.225	2.250	2.175	2.250	5,143,000	11,314,350	2.2000	1.222	1.222	1.236	1.195	1.236	9,361,841	1.2086	2.30%
1999-08-25	0	2.175	2.175	2.200	2.075	2.300	10,945,000	23,847,500	2.1788	1.195	1.195	1.209	1.140	1.264	19,923,265	1.1970	3.57%
1999-08-24	0	2.100	2.100	2.125	1.800	2.125	7,886,000	15,364,310	1.9483	1.154	1.154	1.167	0.989	1.167	14,354,944	1.0703	22.09%
1999-08-23	0	1.720	1.720	1.740	1.710	1.750	1,194,000	2,066,540	1.7308	0.945	0.945	0.956	0.939	0.961	2,173,447	0.9508	1.18%
1999-08-20	0	1.700	1.690	1.710	1.690	1.730	939,000	1,595,720	1.6994	0.934	0.928	0.939	0.928	0.950	1,709,269	0.9336	0.59%
1999-08-19	0	1.690	1.680	1.690	1.600	1.760	1,852,000	3,144,840	1.6981	0.928	0.923	0.928	0.879	0.967	3,371,209	0.9329	6.29%
1999-08-18	0	1.590	1.590	1.640	1.570	1.610	1,442,000	2,297,180	1.5931	0.873	0.873	0.901	0.862	0.884	2,624,883	0.8752	0.63%
1999-08-17	0	1.580	1.570	1.640	1.550	1.600	530,000	839,880	1.5847	0.868	0.862	0.901	0.852	0.879	964,763	0.8706	2.60%
1999-08-16	0	1.540	1.540	1.570	1.520	1.540	84,000	128,960	1.5352	0.846	0.846	0.862	0.835	0.846	152,906	0.8434	-1.28%
1999-08-13	0	1.560	1.560	1.570	1.560	1.570	531,000	830,510	1.5640	0.857	0.857	0.862	0.857	0.862	966,583	0.8592	-0.64%
1999-08-12	0	1.570	1.570	1.600	1.560	1.580	120,000	188,380	1.5698	0.862	0.862	0.879	0.857	0.868	218,437	0.8624	0.64%
1999-08-11	0	1.560	1.560	1.570	1.540	1.600	1,422,000	2,214,520	1.5573	0.857	0.857	0.862	0.846	0.879	2,588,477	0.8555	0.65%
1999-08-10	0	1.550	1.550	1.600	1.550	1.640	1,734,000	2,759,920	1.5916	0.852	0.852	0.879	0.852	0.901	3,156,413	0.8744	-0.64%
1999-08-09	0	1.560	1.560	1.580	1.560	1.580	404,000	636,880	1.5764	0.857	0.857	0.868	0.857	0.868	735,404	0.8660	-1.27%
1999-08-06	0	1.580	1.580	1.600	1.560	1.580	200,000	315,500	1.5775	0.868	0.868	0.879	0.857	0.868	364,061	0.8666	1.28%
1999-08-05	0	1.560	1.560	1.580	1.530	1.620	844,000	1,327,200	1.5725	0.857	0.857	0.868	0.841	0.890	1,536,339	0.8639	0.00%
1999-08-04	0	1.560	1.550	1.660	1.560	1.630	328,000	527,520	1.6083	0.857	0.852	0.912	0.857	0.895	597,061	0.8835	-5.45%
1999-08-03	0	1.650	1.640	1.650	1.640	1.690	914,000	1,522,400	1.6656	0.906	0.901	0.906	0.901	0.928	1,663,761	0.9150	-0.60%
1999-08-02	0	1.660	1.620	1.660	1.580	1.710	852,000	1,418,880	1.6654	0.912	0.890	0.912	0.868	0.939	1,550,902	0.9149	5.06%
1999-07-30	0	1.580	1.580	1.610	1.580	1.580	28,000	44,240	1.5800	0.868	0.868	0.884	0.868	0.868	50,969	0.8680	-0.63%
1999-07-29	0	1.590	1.560	1.600	1.550	1.590	204,000	321,060	1.5738	0.873	0.857	0.879	0.852	0.873	371,343	0.8646	-0.62%
1999-07-28	0	1.600	1.600	1.620	1.600	1.640	220,000	355,660	1.6166	0.879	0.879	0.890	0.879	0.901	400,468	0.8881	0.00%
1999-07-27	0	1.600	1.550	1.600	1.550	1.600	95,000	148,500	1.5632	0.879	0.852	0.879	0.852	0.879	172,929	0.8587	0.00%
1999-07-26	0	1.600	1.600	1.620	1.540	1.600	1,116,000	1,753,280	1.5710	0.879	0.879	0.890	0.846	0.879	2,031,463	0.8631	3.90%
1999-07-23	0	1.540	1.540	1.580	1.500	1.550	1,504,000	2,295,740	1.5264	0.846	0.846	0.868	0.824	0.852	2,737,742	0.8386	1.32%
1999-07-22	0	1.520	1.500	1.520	1.520	1.570	1,126,000	1,741,140	1.5463	0.835	0.824	0.835	0.835	0.862	2,049,666	0.8495	-0.65%
1999-07-21	0	1.530	1.520	1.530	1.520	1.590	1,403,000	2,153,970	1.5353	0.841	0.835	0.841	0.835	0.873	2,553,891	0.8434	-4.97%
1999-07-20	0	1.610	1.610	1.630	1.610	1.670	1,313,000	2,148,010	1.6360	0.884	0.884	0.895	0.884	0.917	2,390,064	0.8987	-1.83%
1999-07-19	0	1.640	1.630	1.650	1.630	1.730	978,000	1,626,400	1.6630	0.901	0.895	0.906	0.895	0.950	1,780,261	0.9136	-6.82%
1999-07-16	0	1.760	1.760	1.780	1.760	1.820	912,650	1,621,598	1.7768	0.967	0.967	0.978	0.967	1.000	1,661,304	0.9761	-2.76%
1999-07-15	0	1.810	1.810	1.830	1.730	1.850	3,062,000	5,509,340	1.7993	0.994	0.994	1.005	0.950	1.016	5,573,781	0.9884	4.62%
1999-07-14	0	1.730	1.730	1.750	1.720	1.780	2,188,000	3,821,480	1.7466	0.950	0.950	0.961	0.945	0.978	3,982,833	0.9595	-2.26%
1999-07-13	0	1.770	1.750	1.770	1.700	1.790	2,326,000	4,039,960	1.7369	0.972	0.961	0.972	0.934	0.983	4,234,035	0.9542	3.51%
1999-07-12	0	1.710	1.710	1.730	1.670	1.720	2,912,000	4,942,420	1.6973	0.939	0.939	0.950	0.917	0.945	5,300,735	0.9324	4.27%
1999-07-09	0	1.640	1.640	1.650	1.630	1.670	1,276,000	2,103,840	1.6488	0.901	0.901	0.906	0.895	0.917	2,322,712	0.9058	-1.20%
1999-07-08	0	1.660	1.660	1.670	1.640	1.730	2,120,000	3,557,780	1.6782	0.912	0.912	0.917	0.901	0.950	3,859,052	0.9219	-1.78%
1999-07-07	0	1.690	1.670	1.690	1.630	1.690	2,372,000	3,921,020	1.6530	0.928	0.917	0.928	0.895	0.928	4,317,769	0.9081	1.20%
1999-07-06	0	1.670	1.650	1.670	1.650	1.700	1,108,000	1,859,500	1.6782	0.917	0.906	0.917	0.906	0.934	2,016,901	0.9220	-0.60%
1999-07-05	0	1.680	1.670	1.680	1.640	1.690	2,124,000	3,544,520	1.6688	0.923	0.917	0.923	0.901	0.928	3,866,333	0.9168	1.82%
1999-07-02	0	1.650	1.620	1.650	1.610	1.660	1,832,000	2,990,260	1.6322	0.906	0.890	0.906	0.884	0.912	3,334,803	0.8967	1.85%
1999-06-30	0	1.620	1.600	1.640	1.550	1.650	3,078,000	4,915,780	1.5971	0.890	0.879	0.901	0.852	0.906	5,602,906	0.8774	4.52%
1999-06-29	0	1.550	1.550	1.570	1.540	1.600	3,280,300	5,156,096	1.5718	0.852	0.852	0.862	0.846	0.879	5,971,154	0.8635	3.33%
1999-06-28	0	1.500	1.490	1.500	1.480	1.580	1,458,152	2,226,337	1.5268	0.824	0.819	0.824	0.813	0.868	2,654,285	0.8388	1.35%
1999-06-25	0	1.480	1.430	1.480	1.420	1.570	772,000	1,158,920	1.5012	0.813	0.786	0.813	0.780	0.862	1,405,277	0.8247	-5.73%
1999-06-24	0	1.570	1.550	1.570	1.560	1.700	2,748,000	4,409,200	1.6045	0.862	0.852	0.862	0.857	0.934	5,002,205	0.8815	-3.68%
1999-06-23	0	1.630	1.570	1.630	1.400	1.630	3,078,000	4,649,480	1.5106	0.895	0.862	0.895	0.769	0.895	5,602,906	0.8298	11.64%
1999-06-22	0	1.460	1.460	1.490	1.360	1.490	2,968,000	4,146,820	1.3972	0.802	0.802	0.819	0.747	0.819	5,402,672	0.7675	8.15%
1999-06-21	0	1.350	1.340	1.350	1.180	1.350	2,192,000	2,784,120	1.2701	0.742	0.736	0.742	0.648	0.742	3,990,114	0.6978	15.38%
1999-06-17	0	1.170	1.170	1.180	1.130	1.180	932,000	1,095,340	1.1753	0.643	0.643	0.648	0.621	0.648	1,696,527	0.6456	3.54%
1999-06-16	0	1.130	1.130	1.160	1.130	1.190	338,000	395,780	1.1709	0.621	0.621	0.637	0.621	0.654	615,264	0.6433	-4.24%
1999-06-15	0	1.180	1.180	1.190	1.160	1.190	1,870,000	2,188,620	1.1704	0.648	0.648	0.654	0.637	0.654	3,403,975	0.6430	1.72%
1999-06-14	0	1.160	1.130	1.170	1.130	1.180	838,000	968,340	1.1555	0.637	0.621	0.643	0.621	0.648	1,525,418	0.6348	-0.85%
1999-06-11	0	1.170	1.160	1.170	1.130	1.170	1,222,000	1,416,060	1.1588	0.643	0.637	0.643	0.621	0.643	2,224,416	0.6366	5.41%
1999-06-10	0	1.110	1.110	1.130	1.100	1.130	1,264,000	1,410,040	1.1155	0.610	0.610	0.621	0.604	0.621	2,300,869	0.6128	3.74%
1999-06-09	0	1.070	1.060	1.070	1.060	1.070	218,000	231,260	1.0608	0.588	0.582	0.588	0.582	0.588	396,827	0.5828	0.94%
1999-06-08	0	1.060	1.050	1.080	1.060	1.100	470,000	503,600	1.0715	0.582	0.577	0.593	0.582	0.604	855,544	0.5886	-1.85%
1999-06-07	0	1.080	1.080	-	1.040	1.040	4,000	4,160	1.0400	0.593	0.593	-	0.571	0.571	7,281	0.5713	0.00%
1999-06-04	0	1.080	1.060	1.080	1.030	1.080	496,000	534,980	1.0786	0.593	0.582	0.593	0.566	0.593	902,872	0.5925	1.89%
1999-06-03	0	1.060	1.060	-	1.060	1.060	72,000	76,320	1.0600	0.582	0.582	-	0.582	0.582	131,062	0.5823	-3.64%
1999-06-02	0	1.100	1.100	1.120	1.100	1.150	186,000	207,100	1.1134	0.604	0.604	0.615	0.604	0.632	338,577	0.6117	-1.79%
1999-06-01	0	1.120	1.110	1.140	1.060	1.120	272,000	296,320	1.0894	0.615	0.610	0.626	0.582	0.615	495,124	0.5985	5.66%
1999-05-31	0	1.060	1.060	1.080	1.040	1.060	284,000	297,760	1.0485	0.582	0.582	0.593	0.571	0.582	516,967	0.5760	2.91%
1999-05-28	0	1.030	1.030	1.070	1.010	1.040	132,565	136,468	1.0294	0.566	0.566	0.588	0.555	0.571	241,309	0.5655	-4.63%
1999-05-27	0	1.080	1.040	1.080	1.080	1.080	96,000	103,680	1.0800	0.593	0.571	0.593	0.593	0.593	174,750	0.5933	0.00%
1999-05-26	0	1.080	1.080	1.100	1.080	1.100	174,000	188,860	1.0854	0.593	0.593	0.604	0.593	0.604	316,733	0.5963	-1.82%
1999-05-25	0	1.100	1.100	1.110	1.100	1.110	390,000	429,100	1.1003	0.604	0.604	0.610	0.604	0.610	709,920	0.6044	-1.79%
1999-05-24	0	1.120	1.120	1.130	1.110	1.120	94,000	105,120	1.1183	0.615	0.615	0.621	0.610	0.615	171,109	0.6143	-0.88%
1999-05-21	0	1.130	1.110	1.140	1.100	1.140	270,000	298,060	1.1039	0.621	0.610	0.626	0.604	0.626	491,483	0.6065	-0.88%
1999-05-20	0	1.140	1.140	1.150	1.130	1.140	320,000	363,700	1.1366	0.626	0.626	0.632	0.621	0.626	582,498	0.6244	0.88%
1999-05-19	0	1.130	1.110	1.130	1.080	1.140	442,000	492,240	1.1137	0.621	0.610	0.621	0.593	0.626	804,576	0.6118	4.63%
1999-05-18	0	1.080	1.070	1.080	1.060	1.080	100,000	107,300	1.0730	0.593	0.588	0.593	0.582	0.593	182,031	0.5895	0.00%
1999-05-17	0	1.080	1.060	1.080	1.060	1.080	100,000	106,520	1.0652	0.593	0.582	0.593	0.582	0.593	182,031	0.5852	-0.92%
1999-05-14	0	1.090	1.060	1.090	1.060	1.090	130,000	138,400	1.0646	0.599	0.582	0.599	0.582	0.599	236,640	0.5849	-0.91%
1999-05-13	0	1.100	1.060	1.100	1.100	1.100	100,000	110,000	1.1000	0.604	0.582	0.604	0.604	0.604	182,031	0.6043	0.00%
1999-05-12	0	1.100	1.090	1.100	1.070	1.100	80,000	86,740	1.0843	0.604	0.599	0.604	0.588	0.604	145,625	0.5956	0.00%
1999-05-11	0	1.100	1.070	1.100	1.100	1.110	40,000	44,080	1.1020	0.604	0.588	0.604	0.604	0.610	72,812	0.6054	-0.90%
1999-05-10	0	1.110	1.100	1.130	1.080	1.130	1,138,000	1,244,580	1.0937	0.610	0.604	0.621	0.593	0.621	2,071,510	0.6008	-3.48%
1999-05-07	0	1.150	1.140	1.160	1.140	1.190	1,464,000	1,694,520	1.1575	0.632	0.626	0.637	0.626	0.654	2,664,930	0.6359	0.88%
1999-05-06	0	1.140	1.110	1.140	1.110	1.140	852,000	961,080	1.1280	0.626	0.610	0.626	0.610	0.626	1,550,902	0.6197	1.79%
1999-05-05	0	1.120	1.110	1.120	1.100	1.150	480,000	536,740	1.1182	0.615	0.610	0.615	0.604	0.632	873,748	0.6143	1.82%
1999-05-04	0	1.100	1.100	1.120	1.100	1.150	822,000	919,680	1.1188	0.604	0.604	0.615	0.604	0.632	1,496,293	0.6146	0.00%
1999-05-03	0	1.100	1.080	1.100	1.100	1.130	272,000	302,920	1.1137	0.604	0.593	0.604	0.604	0.621	495,124	0.6118	-2.65%
1999-04-30	0	1.130	1.100	1.150	1.100	1.130	1,170,000	1,284,680	1.0980	0.621	0.604	0.632	0.604	0.621	2,129,760	0.6032	1.80%
1999-04-29	0	1.110	1.080	1.110	1.050	1.110	1,226,000	1,334,200	1.0883	0.610	0.593	0.610	0.577	0.610	2,231,697	0.5978	1.83%
1999-04-28	0	1.090	1.090	1.100	1.090	1.200	1,260,000	1,428,760	1.1339	0.599	0.599	0.604	0.599	0.659	2,293,587	0.6229	-1.80%
1999-04-27	0	1.110	1.100	1.110	1.080	1.110	1,000,000	1,092,680	1.0927	0.610	0.604	0.610	0.593	0.610	1,820,307	0.6003	2.78%
1999-04-26	0	1.080	1.060	1.080	1.040	1.100	1,036,000	1,100,600	1.0624	0.593	0.582	0.593	0.571	0.604	1,885,838	0.5836	0.00%
1999-04-23	0	1.080	1.070	1.100	1.060	1.260	3,748,300	4,382,825	1.1693	0.593	0.588	0.604	0.582	0.692	6,823,058	0.6424	-4.42%
1999-04-22	0	1.130	1.140	1.150	0.900	1.140	6,024,000	6,446,280	1.0701	0.621	0.626	0.632	0.494	0.626	10,965,532	0.5879	26.97%
1999-04-21	0	0.890	0.880	0.890	0.850	0.910	724,000	643,560	0.8889	0.489	0.483	0.489	0.467	0.500	1,317,903	0.4883	4.71%
1999-04-20	0	0.850	0.830	0.880	0.820	0.870	378,000	320,380	0.8476	0.467	0.456	0.483	0.450	0.478	688,076	0.4656	0.00%
1999-04-19	0	0.850	0.820	0.850	0.790	0.870	494,000	420,440	0.8511	0.467	0.450	0.467	0.434	0.478	899,232	0.4676	3.66%
1999-04-16	0	0.820	0.820	0.830	0.810	0.820	272,000	222,980	0.8198	0.450	0.450	0.456	0.445	0.450	495,124	0.4504	0.00%
1999-04-15	0	0.820	0.810	0.830	0.790	0.820	210,000	168,400	0.8019	0.450	0.445	0.456	0.434	0.450	382,265	0.4405	0.00%
1999-04-14	0	0.820	0.800	0.830	0.820	0.850	390,000	324,500	0.8321	0.450	0.439	0.456	0.450	0.467	709,920	0.4571	1.23%
1999-04-13	0	0.810	0.810	0.820	0.790	0.820	406,000	328,520	0.8092	0.445	0.445	0.450	0.434	0.450	739,045	0.4445	1.25%
1999-04-12	0	0.800	0.790	0.800	0.780	0.830	812,000	652,600	0.8037	0.439	0.434	0.439	0.428	0.456	1,478,090	0.4415	3.90%
1999-04-09	0	0.770	0.770	0.790	0.760	0.790	544,000	423,400	0.7783	0.423	0.423	0.434	0.418	0.434	990,247	0.4276	2.67%
1999-04-08	0	0.750	0.750	0.770	0.750	0.770	280,000	212,920	0.7604	0.412	0.412	0.423	0.412	0.423	509,686	0.4177	-3.85%
1999-04-07	0	0.780	0.770	0.780	0.750	0.780	366,000	281,880	0.7702	0.428	0.423	0.428	0.412	0.428	666,233	0.4231	2.63%
1999-04-01	0	0.760	0.760	0.770	0.750	0.760	334,000	253,300	0.7584	0.418	0.418	0.423	0.412	0.418	607,983	0.4166	4.11%
1999-03-31	0	0.730	0.730	0.770	0.730	0.730	4,000	2,920	0.7300	0.401	0.401	0.423	0.401	0.401	7,281	0.4010	-2.67%
1999-03-30	0	0.750	0.750	0.760	0.720	0.750	270,000	201,300	0.7456	0.412	0.412	0.418	0.396	0.412	491,483	0.4096	4.17%
1999-03-29	0	0.720	0.720	0.740	0.720	0.750	421,000	310,090	0.7366	0.396	0.396	0.407	0.396	0.412	766,349	0.4046	-4.00%
1999-03-26	0	0.750	0.710	0.750	0.720	0.760	256,000	190,520	0.7442	0.412	0.390	0.412	0.396	0.418	465,999	0.4088	1.35%
1999-03-25	0	0.740	0.730	0.740	0.720	0.740	362,000	267,640	0.7393	0.407	0.401	0.407	0.396	0.407	658,951	0.4062	4.23%
1999-03-24	0	0.710	0.710	0.730	0.700	0.740	702,000	505,360	0.7199	0.390	0.390	0.401	0.385	0.407	1,277,856	0.3955	-8.97%
1999-03-23	0	0.780	0.760	0.780	0.700	0.790	1,120,000	865,380	0.7727	0.428	0.418	0.428	0.385	0.434	2,038,744	0.4245	4.00%
1999-03-22	0	0.750	0.740	0.770	0.710	0.750	756,000	551,920	0.7301	0.412	0.407	0.423	0.390	0.412	1,376,152	0.4011	7.14%
1999-03-19	0	0.700	0.690	0.730	0.690	0.700	750,000	521,620	0.6955	0.385	0.379	0.401	0.379	0.385	1,365,231	0.3821	4.48%
1999-03-18	0	0.670	0.660	0.680	0.660	0.670	414,000	274,840	0.6639	0.368	0.363	0.374	0.363	0.368	753,607	0.3647	-1.47%
1999-03-17	0	0.680	0.670	0.690	0.660	0.680	180,000	121,080	0.6727	0.374	0.368	0.379	0.363	0.374	327,655	0.3695	3.03%
1999-03-16	0	0.660	0.660	0.670	0.660	0.680	227,000	152,040	0.6698	0.363	0.363	0.368	0.363	0.374	413,210	0.3679	0.00%
1999-03-15	0	0.660	0.660	0.670	0.660	0.670	574,000	380,480	0.6629	0.363	0.363	0.368	0.363	0.368	1,044,856	0.3641	1.54%
1999-03-12	0	0.650	0.650	0.660	0.650	0.660	442,000	290,220	0.6566	0.357	0.357	0.363	0.357	0.363	804,576	0.3607	-1.52%
1999-03-11	0	0.660	0.660	0.670	0.640	0.660	350,000	228,540	0.6530	0.363	0.363	0.368	0.352	0.363	637,108	0.3587	0.00%
1999-03-10	0	0.660	0.650	0.670	0.640	0.670	2,366,000	1,541,820	0.6517	0.363	0.357	0.368	0.352	0.368	4,306,847	0.3580	1.54%
1999-03-09	0	0.650	0.650	0.660	0.630	0.650	2,222,000	1,429,700	0.6434	0.357	0.357	0.363	0.346	0.357	4,044,723	0.3535	1.56%
1999-03-08	0	0.640	0.630	0.650	0.640	0.650	558,000	357,400	0.6405	0.352	0.346	0.357	0.352	0.357	1,015,732	0.3519	0.00%
1999-03-05	0	0.640	0.630	0.640	0.630	0.650	1,138,000	725,540	0.6376	0.352	0.346	0.352	0.346	0.357	2,071,510	0.3502	1.59%
1999-03-04	0	0.630	0.620	0.640	0.630	0.650	1,114,000	712,180	0.6393	0.346	0.341	0.352	0.346	0.357	2,027,822	0.3512	-3.08%
1999-03-03	0	0.650	0.640	0.660	0.640	0.660	1,152,000	747,700	0.6490	0.357	0.352	0.363	0.352	0.363	2,096,994	0.3566	1.56%
1999-03-02	0	0.640	0.640	0.650	0.640	0.650	604,000	388,460	0.6431	0.352	0.352	0.357	0.352	0.357	1,099,466	0.3533	-1.54%
1999-03-01	0	0.650	0.650	0.660	0.640	0.670	1,212,000	798,360	0.6587	0.357	0.357	0.363	0.352	0.368	2,206,213	0.3619	0.00%
1999-02-26	0	0.650	0.640	0.650	0.640	0.670	578,000	378,060	0.6541	0.357	0.352	0.357	0.352	0.368	1,052,138	0.3593	-1.52%
1999-02-25	0	0.660	0.640	0.660	0.640	0.660	466,000	299,660	0.6430	0.363	0.352	0.363	0.352	0.363	848,263	0.3533	3.13%
1999-02-24	0	0.640	0.630	0.640	0.640	0.670	1,336,000	863,620	0.6464	0.352	0.346	0.352	0.352	0.368	2,431,931	0.3551	-7.25%
1999-02-23	0	0.690	0.670	0.690	0.690	0.690	20,000	13,800	0.6900	0.379	0.368	0.379	0.379	0.379	36,406	0.3791	0.00%
1999-02-22	0	0.690	0.670	0.690	-	-	0	0	-	0.379	0.368	0.379	-	-	0	-	0.00%
1999-02-19	0	0.690	0.680	0.700	0.680	0.710	174,000	121,860	0.7003	0.379	0.374	0.385	0.374	0.390	316,733	0.3847	-1.43%
1999-02-15	0	0.700	0.670	0.700	0.700	0.700	22,000	15,400	0.7000	0.385	0.368	0.385	0.385	0.385	40,047	0.3846	0.00%
1999-02-12	0	0.700	0.660	0.700	-	-	0	0	-	0.385	0.363	0.385	-	-	0	-	0.00%
1999-02-11	0	0.700	0.660	0.700	-	-	0	0	-	0.385	0.363	0.385	-	-	0	-	0.00%
1999-02-10	0	0.700	0.660	0.700	0.680	0.700	304,000	211,260	0.6949	0.385	0.363	0.385	0.374	0.385	553,373	0.3818	4.48%
1999-02-09	0	0.670	0.660	0.670	0.660	0.680	68,000	45,620	0.6709	0.368	0.363	0.368	0.363	0.374	123,781	0.3686	-1.47%
1999-02-08	0	0.680	0.650	0.680	0.660	0.680	124,000	82,320	0.6639	0.374	0.357	0.374	0.363	0.374	225,718	0.3647	0.00%
1999-02-05	0	0.680	0.660	0.680	0.680	0.680	42,000	28,560	0.6800	0.374	0.363	0.374	0.374	0.374	76,453	0.3736	-2.86%
1999-02-04	0	0.700	0.650	0.700	0.710	0.710	30,000	21,300	0.7100	0.385	0.357	0.385	0.390	0.390	54,609	0.3900	-1.41%
1999-02-03	0	0.710	0.650	0.710	0.700	0.720	238,000	169,260	0.7112	0.390	0.357	0.390	0.385	0.396	433,233	0.3907	1.43%
1999-02-02	0	0.700	0.680	0.700	0.680	0.700	490,000	336,400	0.6865	0.385	0.374	0.385	0.374	0.385	891,951	0.3772	4.48%
1999-02-01	0	0.670	0.650	0.690	0.670	0.670	52,000	34,840	0.6700	0.368	0.357	0.379	0.368	0.368	94,656	0.3681	-2.90%
1999-01-29	0	0.690	0.670	0.690	0.670	0.700	428,000	296,380	0.6925	0.379	0.368	0.379	0.368	0.385	779,092	0.3804	0.00%
1999-01-28	0	0.690	0.690	0.700	0.680	0.690	410,000	281,800	0.6873	0.379	0.379	0.385	0.374	0.379	746,326	0.3776	0.00%
1999-01-27	0	0.690	0.690	0.700	0.690	0.730	1,060,000	749,660	0.7072	0.379	0.379	0.385	0.379	0.401	1,929,526	0.3885	-2.82%
1999-01-26	0	0.710	0.700	0.720	0.700	0.720	550,000	389,300	0.7078	0.390	0.385	0.396	0.385	0.396	1,001,169	0.3888	2.90%
1999-01-25	0	0.690	0.680	0.700	0.670	0.690	416,000	284,160	0.6831	0.379	0.374	0.385	0.368	0.379	757,248	0.3753	2.99%
1999-01-22	0	0.670	0.670	0.680	0.630	0.690	568,000	384,278	0.6765	0.368	0.368	0.374	0.346	0.379	1,033,935	0.3717	1.52%
1999-01-21	0	0.660	0.660	0.700	0.660	0.700	1,546,000	1,050,280	0.6794	0.363	0.363	0.385	0.363	0.385	2,814,195	0.3732	-1.49%
1999-01-20	0	0.670	0.670	0.700	0.670	0.750	1,092,000	766,460	0.7019	0.368	0.368	0.385	0.368	0.412	1,987,776	0.3856	-9.46%
1999-01-19	0	0.740	0.740	0.750	0.740	0.770	500,000	376,700	0.7534	0.407	0.407	0.412	0.407	0.423	910,154	0.4139	0.00%
1999-01-18	0	0.740	0.740	0.810	0.730	0.730	2,000	1,460	0.7300	0.407	0.407	0.445	0.401	0.401	3,641	0.4010	-6.33%
1999-01-15	0	0.790	0.780	0.790	0.770	0.800	337,000	265,340	0.7874	0.434	0.428	0.434	0.423	0.439	613,444	0.4325	0.00%
1999-01-14	0	0.790	0.790	0.800	0.740	0.790	321,200	245,760	0.7651	0.434	0.434	0.439	0.407	0.434	584,683	0.4203	2.60%
1999-01-13	0	0.770	0.770	0.780	0.750	0.780	576,000	438,900	0.7620	0.423	0.423	0.428	0.412	0.428	1,048,497	0.4186	-1.28%
1999-01-12	0	0.780	0.780	0.800	0.760	0.800	134,000	105,680	0.7887	0.428	0.428	0.439	0.418	0.439	243,921	0.4333	2.63%
1999-01-11	0	0.760	0.760	0.780	0.760	0.800	646,000	497,160	0.7696	0.418	0.418	0.428	0.418	0.439	1,175,919	0.4228	-7.32%
1999-01-08	0	0.820	0.820	0.840	0.820	0.870	696,000	589,320	0.8467	0.450	0.450	0.461	0.450	0.478	1,266,934	0.4652	-4.65%
1999-01-07	0	0.860	0.860	0.870	0.830	0.880	650,000	553,960	0.8522	0.472	0.472	0.478	0.456	0.483	1,183,200	0.4682	-2.27%
1999-01-06	0	0.880	0.880	0.890	0.840	0.880	516,000	445,300	0.8630	0.483	0.483	0.489	0.461	0.483	939,279	0.4741	3.53%
1999-01-05	0	0.850	0.830	0.850	0.840	0.850	200,000	168,280	0.8414	0.467	0.456	0.467	0.461	0.467	364,061	0.4622	3.66%
1999-01-04	0	0.820	0.820	0.840	0.810	0.820	100,000	81,700	0.8170	0.450	0.450	0.461	0.445	0.450	182,031	0.4488	0.00%
1998-12-31	0	0.820	0.810	0.860	0.820	0.830	187,000	153,880	0.8229	0.450	0.445	0.472	0.450	0.456	340,397	0.4521	-1.20%
1998-12-30	0	0.830	0.830	0.870	0.820	0.830	256,000	211,480	0.8261	0.456	0.456	0.478	0.450	0.456	465,999	0.4538	0.00%
1998-12-29	0	0.830	0.830	0.860	0.830	0.850	348,000	291,260	0.8370	0.456	0.456	0.472	0.456	0.467	633,467	0.4598	-5.68%
1998-12-28	0	0.880	0.830	0.900	-	-	0	0	-	0.483	0.456	0.494	-	-	0	-	0.00%
1998-12-24	0	0.880	0.860	0.880	0.860	0.890	48,000	42,060	0.8763	0.483	0.472	0.483	0.472	0.489	87,375	0.4814	3.53%
1998-12-23	0	0.850	0.850	0.870	0.800	0.850	202,000	171,600	0.8495	0.467	0.467	0.478	0.439	0.467	367,702	0.4667	0.00%
1998-12-22	0	0.850	0.840	0.880	0.840	0.850	500,000	422,920	0.8458	0.467	0.461	0.483	0.461	0.467	910,154	0.4647	1.19%
1998-12-21	0	0.840	0.840	0.850	0.840	0.850	190,000	160,600	0.8453	0.461	0.461	0.467	0.461	0.467	345,858	0.4644	0.00%
1998-12-18	0	0.840	0.830	0.850	0.810	0.900	1,333,000	1,104,510	0.8286	0.461	0.456	0.467	0.445	0.494	2,426,470	0.4552	-4.55%
1998-12-17	0	0.880	0.870	0.880	0.850	0.880	234,756	202,610	0.8631	0.483	0.478	0.483	0.467	0.483	427,328	0.4741	-2.22%
1998-12-16	0	0.900	0.900	0.920	0.860	0.920	168,000	151,280	0.9005	0.494	0.494	0.505	0.472	0.505	305,812	0.4947	2.27%
1998-12-15	0	0.880	0.880	0.900	0.840	0.900	540,000	473,560	0.8770	0.483	0.483	0.494	0.461	0.494	982,966	0.4818	4.76%
1998-12-14	0	0.840	0.830	0.850	0.840	0.870	270,000	228,120	0.8449	0.461	0.456	0.467	0.461	0.478	491,483	0.4641	-4.55%
1998-12-11	0	0.880	0.880	0.920	0.870	0.920	788,000	699,500	0.8877	0.483	0.483	0.505	0.478	0.505	1,434,402	0.4877	-6.38%
1998-12-10	0	0.940	0.920	0.940	0.940	0.960	40,000	37,800	0.9450	0.516	0.505	0.516	0.516	0.527	72,812	0.5191	-1.05%
1998-12-09	0	0.950	0.910	0.950	0.950	0.970	58,000	56,100	0.9672	0.522	0.500	0.522	0.522	0.533	105,578	0.5314	0.00%
1998-12-08	0	0.950	0.930	0.950	0.910	0.970	132,000	124,800	0.9455	0.522	0.511	0.522	0.500	0.533	240,281	0.5194	1.06%
1998-12-07	0	0.940	0.920	0.950	0.940	0.950	168,000	158,800	0.9452	0.516	0.505	0.522	0.516	0.522	305,812	0.5193	-2.08%
1998-12-04	0	0.960	0.930	0.960	-	-	10,000	9,300	0.9300	0.527	0.511	0.527	-	-	18,203	0.5109	0.00%
1998-12-03	0	0.960	0.930	0.960	0.920	0.960	370,000	349,560	0.9448	0.527	0.511	0.527	0.505	0.527	673,514	0.5190	1.05%
1998-12-02	0	0.950	0.910	0.950	0.900	0.950	136,000	125,900	0.9257	0.522	0.500	0.522	0.494	0.522	247,562	0.5086	3.26%
1998-12-01	0	0.920	0.900	0.920	0.870	0.930	734,100	664,464	0.9051	0.505	0.494	0.505	0.478	0.511	1,336,288	0.4972	-3.16%
1998-11-30	0	0.950	0.930	0.950	0.920	0.960	926,000	868,480	0.9379	0.522	0.511	0.522	0.505	0.527	1,685,605	0.5152	-4.04%
1998-11-27	0	0.990	0.940	0.990	0.920	0.990	602,000	563,680	0.9363	0.544	0.516	0.544	0.505	0.544	1,095,825	0.5144	4.21%
1998-11-26	0	0.950	0.930	0.960	0.930	0.990	864,000	828,600	0.9590	0.522	0.511	0.527	0.511	0.544	1,572,746	0.5268	-5.00%
1998-11-25	0	1.000	0.980	1.010	0.970	1.040	1,194,000	1,200,860	1.0057	0.549	0.538	0.555	0.533	0.571	2,173,447	0.5525	-3.85%
1998-11-24	0	1.040	1.030	1.040	1.030	1.050	314,000	326,520	1.0399	0.571	0.566	0.571	0.566	0.577	571,577	0.5713	0.97%
1998-11-23	0	1.030	1.030	1.050	1.030	1.050	338,000	348,940	1.0324	0.566	0.566	0.577	0.566	0.577	615,264	0.5671	-0.96%
1998-11-20	0	1.040	1.040	1.050	1.040	1.060	666,000	698,380	1.0486	0.571	0.571	0.577	0.571	0.582	1,212,325	0.5761	0.97%
1998-11-19	0	1.030	1.030	1.050	1.000	1.050	306,000	313,580	1.0248	0.566	0.566	0.577	0.549	0.577	557,014	0.5630	0.00%
1998-11-18	0	1.030	1.030	1.040	1.020	1.060	532,000	555,860	1.0448	0.566	0.566	0.571	0.560	0.582	968,404	0.5740	-0.96%
1998-11-17	0	1.040	1.040	1.060	1.040	1.070	736,000	778,060	1.0571	0.571	0.571	0.582	0.571	0.588	1,339,746	0.5808	-1.89%
1998-11-16	0	1.060	1.060	1.070	1.050	1.110	734,000	787,900	1.0734	0.582	0.582	0.588	0.577	0.610	1,336,106	0.5897	-1.85%
1998-11-13	0	1.080	1.060	1.080	1.030	1.100	1,796,000	1,907,320	1.0620	0.593	0.582	0.593	0.566	0.604	3,269,272	0.5834	0.00%
1998-11-12	0	1.080	1.060	1.080	1.030	1.120	2,774,000	2,969,980	1.0706	0.593	0.582	0.593	0.566	0.615	5,049,533	0.5882	3.85%
1998-11-11	0	1.040	1.030	1.040	1.000	1.070	3,016,000	3,105,480	1.0297	0.571	0.566	0.571	0.549	0.588	5,490,047	0.5657	6.12%
1998-11-10	0	0.980	0.970	0.980	0.960	0.980	248,000	241,580	0.9741	0.538	0.533	0.538	0.527	0.538	451,436	0.5351	1.03%
1998-11-09	0	0.970	0.960	0.970	0.970	1.020	566,000	560,280	0.9899	0.533	0.527	0.533	0.533	0.560	1,030,294	0.5438	-1.02%
1998-11-06	0	0.980	0.960	0.980	0.920	1.010	1,532,000	1,487,640	0.9710	0.538	0.527	0.538	0.505	0.555	2,788,711	0.5335	3.16%
1998-11-05	0	0.950	0.910	0.970	0.950	1.070	3,383,000	3,479,650	1.0286	0.522	0.500	0.533	0.522	0.588	6,158,100	0.5651	-7.77%
1998-11-04	0	1.030	1.010	1.050	0.980	1.090	8,722,000	9,150,780	1.0492	0.566	0.555	0.577	0.538	0.599	15,876,721	0.5764	0.00%
1998-11-03	0	1.030	1.020	1.030	0.930	1.030	2,180,900	2,138,104	0.9804	0.566	0.560	0.566	0.511	0.566	3,969,908	0.5386	13.19%
1998-11-02	0	0.910	0.900	0.910	0.880	0.930	904,000	822,320	0.9096	0.500	0.494	0.500	0.483	0.511	1,645,558	0.4997	3.41%
1998-10-30	0	0.880	0.880	0.890	0.840	0.900	2,786,000	2,442,400	0.8767	0.483	0.483	0.489	0.461	0.494	5,071,376	0.4816	4.76%
1998-10-29	0	0.840	0.830	0.840	0.830	0.900	4,295,000	3,660,720	0.8523	0.461	0.456	0.461	0.456	0.494	7,818,220	0.4682	-11.58%
1998-10-27	0	0.950	0.930	0.960	0.900	0.960	254,000	238,080	0.9373	0.522	0.511	0.527	0.494	0.527	462,358	0.5149	1.06%
1998-10-26	0	0.940	0.900	0.960	0.910	0.950	88,000	81,940	0.9311	0.516	0.494	0.527	0.500	0.522	160,187	0.5115	1.08%
1998-10-23	0	0.930	0.930	0.940	0.860	0.930	102,000	93,440	0.9161	0.511	0.511	0.516	0.472	0.511	185,671	0.5033	2.20%
1998-10-22	0	0.910	0.910	0.940	0.880	0.910	348,000	311,220	0.8943	0.500	0.500	0.516	0.483	0.500	633,467	0.4913	-3.19%
1998-10-21	0	0.940	0.930	0.940	0.910	1.000	280,000	264,500	0.9446	0.516	0.511	0.516	0.500	0.549	509,686	0.5189	-3.09%
1998-10-20	0	0.970	0.960	0.970	0.950	1.040	888,000	881,700	0.9929	0.533	0.527	0.533	0.522	0.571	1,616,433	0.5455	4.30%
1998-10-19	0	0.930	0.930	0.940	0.890	0.930	668,000	608,120	0.9104	0.511	0.511	0.516	0.489	0.511	1,215,965	0.5001	6.90%
1998-10-16	0	0.870	0.860	0.880	0.860	0.890	375,000	327,240	0.8726	0.478	0.472	0.483	0.472	0.489	682,615	0.4794	2.35%
1998-10-15	0	0.850	0.840	0.870	0.840	0.860	623,400	531,486	0.8526	0.467	0.461	0.478	0.461	0.472	1,134,780	0.4684	2.41%
1998-10-14	0	0.830	0.820	0.840	0.830	0.870	546,000	459,740	0.8420	0.456	0.450	0.461	0.456	0.478	993,888	0.4626	-5.68%
1998-10-13	0	0.880	0.880	0.920	0.870	0.880	145,000	126,690	0.8737	0.483	0.483	0.505	0.478	0.483	263,945	0.4800	-2.22%
1998-10-12	0	0.900	0.870	0.900	0.870	0.910	256,000	230,100	0.8988	0.494	0.478	0.494	0.478	0.500	465,999	0.4938	3.45%
1998-10-09	0	0.870	0.870	0.900	0.830	0.860	172,000	145,360	0.8451	0.478	0.478	0.494	0.456	0.472	313,093	0.4643	6.10%
1998-10-08	0	0.820	0.800	0.830	0.790	0.830	312,000	253,960	0.8140	0.450	0.439	0.456	0.434	0.456	567,936	0.4472	3.80%
1998-10-07	0	0.790	0.790	0.820	0.760	0.830	353,000	283,730	0.8038	0.434	0.434	0.450	0.418	0.456	642,569	0.4416	-3.66%
1998-10-05	0	0.820	0.820	0.830	0.810	0.860	96,000	78,180	0.8144	0.450	0.450	0.456	0.445	0.472	174,750	0.4474	-6.82%
1998-09-30	0	0.880	0.870	0.880	0.860	0.890	124,000	109,496	0.8830	0.483	0.478	0.483	0.472	0.489	225,718	0.4851	0.00%
1998-09-29	0	0.880	0.880	0.900	0.870	0.880	128,000	112,460	0.8786	0.483	0.483	0.494	0.478	0.483	232,999	0.4827	-1.12%
1998-09-28	0	0.890	0.890	0.900	0.890	0.900	124,000	111,400	0.8984	0.489	0.489	0.494	0.489	0.494	225,718	0.4935	0.00%
1998-09-25	0	0.890	0.890	0.900	0.870	0.930	192,000	169,600	0.8833	0.489	0.489	0.494	0.478	0.511	349,499	0.4853	-1.11%
1998-09-24	0	0.900	0.900	0.940	0.900	0.950	79,000	73,810	0.9343	0.494	0.494	0.516	0.494	0.522	143,804	0.5133	0.00%
1998-09-23	0	0.900	0.870	0.900	0.890	0.900	122,000	109,420	0.8969	0.494	0.478	0.494	0.489	0.494	222,078	0.4927	0.00%
1998-09-22	0	0.900	0.880	0.900	0.870	0.900	71,000	63,000	0.8873	0.494	0.483	0.494	0.478	0.494	129,242	0.4875	3.45%
1998-09-21	0	0.870	0.800	0.900	0.870	0.900	94,000	82,980	0.8828	0.478	0.439	0.494	0.478	0.494	171,109	0.4850	-4.40%
1998-09-18	0	0.910	0.910	0.920	0.840	0.910	328,000	288,500	0.8796	0.500	0.500	0.505	0.461	0.500	597,061	0.4832	3.41%
1998-09-17	0	0.880	0.880	0.910	0.870	1.020	1,070,000	1,003,160	0.9375	0.483	0.483	0.500	0.478	0.560	1,947,729	0.5150	-7.37%
1998-09-16	0	0.950	0.930	0.970	0.930	0.990	932,000	901,000	0.9667	0.522	0.511	0.533	0.511	0.544	1,696,527	0.5311	-5.00%
1998-09-15	0	1.000	0.970	1.000	0.970	1.030	500,000	504,980	1.0100	0.549	0.533	0.549	0.533	0.566	910,154	0.5548	0.00%
1998-09-14	0	1.000	0.940	1.000	0.940	1.000	300,000	290,140	0.9671	0.549	0.516	0.549	0.516	0.549	546,092	0.5313	7.53%
1998-09-11	0	0.930	0.930	0.980	0.880	0.920	80,000	72,320	0.9040	0.511	0.511	0.538	0.483	0.505	145,625	0.4966	-3.12%
1998-09-10	0	0.960	0.960	1.000	0.920	0.960	426,000	402,660	0.9452	0.527	0.527	0.549	0.505	0.527	775,451	0.5193	3.23%
1998-09-09	0	0.930	0.900	0.930	0.870	1.000	760,000	700,776	0.9221	0.511	0.494	0.511	0.478	0.549	1,383,434	0.5065	-5.10%
1998-09-08	0	0.980	0.960	0.990	0.980	1.010	667,000	664,260	0.9959	0.538	0.527	0.544	0.538	0.555	1,214,145	0.5471	3.16%
1998-09-07	0	0.950	0.950	1.000	0.870	1.000	494,000	485,860	0.9835	0.522	0.522	0.549	0.478	0.549	899,232	0.5403	9.20%
1998-09-04	0	0.870	0.870	0.930	0.860	0.940	812,000	726,500	0.8947	0.478	0.478	0.511	0.472	0.516	1,478,090	0.4915	2.35%
1998-09-03	0	0.850	0.810	0.850	0.830	0.860	22,000	18,860	0.8573	0.467	0.445	0.467	0.456	0.472	40,047	0.4709	2.41%
1998-09-02	0	0.830	0.800	0.830	0.770	0.830	498,000	400,400	0.8040	0.456	0.439	0.456	0.423	0.456	906,513	0.4417	12.16%
1998-09-01	0	0.740	0.710	0.760	0.730	0.790	310,000	233,140	0.7521	0.407	0.390	0.418	0.401	0.434	564,295	0.4132	0.00%
1998-08-31	0	0.740	0.730	0.740	0.740	0.860	256,000	207,540	0.8107	0.407	0.401	0.407	0.407	0.472	465,999	0.4454	-14.94%
1998-08-28	0	0.870	0.870	0.890	0.850	0.910	502,000	433,520	0.8636	0.478	0.478	0.489	0.467	0.500	913,794	0.4744	-9.37%
1998-08-27	0	0.960	0.960	0.990	0.950	0.980	819,000	778,050	0.9500	0.527	0.527	0.544	0.522	0.538	1,490,832	0.5219	-2.04%
1998-08-26	0	0.980	0.970	1.000	0.980	1.000	206,000	205,060	0.9954	0.538	0.533	0.549	0.538	0.549	374,983	0.5469	-2.00%
1998-08-25	0	1.000	0.990	1.000	1.000	1.010	194,000	194,500	1.0026	0.549	0.544	0.549	0.549	0.555	353,140	0.5508	1.01%
1998-08-24	0	0.990	0.980	1.000	0.980	1.050	748,000	760,860	1.0172	0.544	0.538	0.549	0.538	0.577	1,361,590	0.5588	-7.48%
1998-08-21	0	1.070	1.060	1.070	1.070	1.080	108,000	115,740	1.0717	0.588	0.582	0.588	0.588	0.593	196,593	0.5887	0.94%
1998-08-20	0	1.060	1.060	1.100	1.060	1.090	447,000	477,260	1.0677	0.582	0.582	0.604	0.582	0.599	813,677	0.5865	0.00%
1998-08-19	0	1.060	1.050	1.060	1.040	1.060	160,000	167,180	1.0449	0.582	0.577	0.582	0.571	0.582	291,249	0.5740	0.00%
1998-08-18	0	1.060	1.050	1.090	-	-	0	0	-	0.582	0.577	0.599	-	-	0	-	0.00%
1998-08-14	0	1.060	1.060	1.100	1.030	1.060	142,000	147,840	1.0411	0.582	0.582	0.604	0.566	0.582	258,484	0.5720	2.91%
1998-08-13	0	1.030	1.030	1.050	1.030	1.060	208,000	218,580	1.0509	0.566	0.566	0.577	0.566	0.582	378,624	0.5773	-6.36%
1998-08-12	0	1.100	1.080	1.100	1.010	1.100	570,000	606,720	1.0644	0.604	0.593	0.604	0.555	0.604	1,037,575	0.5847	0.00%
1998-08-11	0	1.100	1.070	1.100	1.060	1.100	595,000	646,440	1.0865	0.604	0.588	0.604	0.582	0.604	1,083,083	0.5969	0.00%
1998-08-10	0	1.100	1.100	1.110	1.050	1.100	558,000	612,980	1.0985	0.604	0.604	0.610	0.577	0.604	1,015,732	0.6035	3.77%
1998-08-07	0	1.060	1.060	1.100	1.040	1.060	626,000	657,500	1.0503	0.582	0.582	0.604	0.571	0.582	1,139,512	0.5770	0.95%
1998-08-06	0	1.050	1.040	1.050	1.030	1.050	239,000	250,830	1.0495	0.577	0.571	0.577	0.566	0.577	435,053	0.5765	0.96%
1998-08-05	0	1.040	1.040	1.050	1.000	1.050	380,000	395,950	1.0420	0.571	0.571	0.577	0.549	0.577	691,717	0.5724	-3.70%
1998-08-04	0	1.080	1.080	1.110	1.080	1.110	532,000	584,720	1.0991	0.593	0.593	0.610	0.593	0.610	968,404	0.6038	-4.42%
1998-08-03	0	1.130	1.130	1.140	1.130	1.150	180,000	204,900	1.1383	0.621	0.621	0.626	0.621	0.632	327,655	0.6254	-2.59%
1998-07-31	0	1.160	1.130	1.160	1.100	1.160	1,076,000	1,231,180	1.1442	0.637	0.621	0.637	0.604	0.637	1,958,651	0.6286	5.45%
1998-07-30	0	1.100	1.040	1.100	1.100	1.100	32,000	35,200	1.1000	0.604	0.571	0.604	0.604	0.604	58,250	0.6043	0.00%
1998-07-29	0	1.100	1.100	1.130	1.080	1.100	253,000	278,000	1.0988	0.604	0.604	0.621	0.593	0.604	460,538	0.6036	0.00%
1998-07-28	0	1.100	1.100	1.140	1.100	1.100	94,000	103,400	1.1000	0.604	0.604	0.626	0.604	0.604	171,109	0.6043	-0.90%
1998-07-27	0	1.110	1.070	1.120	1.070	1.110	90,000	96,700	1.0744	0.610	0.588	0.615	0.588	0.610	163,828	0.5903	0.91%
1998-07-24	0	1.100	1.100	1.120	1.000	1.080	382,000	399,260	1.0452	0.604	0.604	0.615	0.549	0.593	695,357	0.5742	0.00%
1998-07-23	0	1.100	1.070	1.100	1.070	1.120	696,000	764,320	1.0982	0.604	0.588	0.604	0.588	0.615	1,266,934	0.6033	-5.17%
1998-07-22	0	1.160	1.150	1.160	1.140	1.160	472,000	543,440	1.1514	0.637	0.632	0.637	0.626	0.637	859,185	0.6325	0.87%
1998-07-21	0	1.150	1.150	1.170	1.150	1.180	330,000	383,900	1.1633	0.632	0.632	0.643	0.632	0.648	600,701	0.6391	-4.17%
1998-07-20	0	1.200	1.150	1.200	1.170	1.200	658,000	788,680	1.1986	0.659	0.632	0.659	0.643	0.659	1,197,762	0.6585	3.45%
1998-07-17	0	1.160	1.160	1.170	1.150	1.180	790,000	915,100	1.1584	0.637	0.637	0.643	0.632	0.648	1,438,043	0.6364	-1.69%
1998-07-16	0	1.180	1.170	1.200	1.180	1.180	142,000	167,560	1.1800	0.648	0.643	0.659	0.648	0.648	258,484	0.6482	0.00%
1998-07-15	0	1.180	1.160	1.180	1.160	1.200	197,000	230,380	1.1694	0.648	0.637	0.648	0.637	0.659	358,601	0.6424	1.72%
1998-07-14	0	1.160	1.150	1.170	1.160	1.180	70,000	81,800	1.1686	0.637	0.632	0.643	0.637	0.648	127,422	0.6420	-3.33%
1998-07-13	0	1.200	1.180	1.200	1.170	1.200	100,000	118,700	1.1870	0.659	0.648	0.659	0.643	0.659	182,031	0.6521	-2.44%
1998-07-10	0	1.230	1.200	1.230	1.180	1.230	6,990,000	8,389,420	1.2002	0.676	0.659	0.676	0.648	0.676	12,723,949	0.6593	4.24%
1998-07-09	0	1.180	1.180	1.230	1.180	1.240	266,000	316,820	1.1911	0.648	0.648	0.676	0.648	0.681	484,202	0.6543	-1.67%
1998-07-08	0	1.200	1.200	1.210	1.190	1.200	6,933,000	8,318,742	1.1999	0.659	0.659	0.665	0.654	0.659	12,620,191	0.6592	0.00%
1998-07-07	0	1.200	1.180	1.200	1.180	1.200	6,204,000	7,444,720	1.2000	0.659	0.648	0.659	0.648	0.659	11,293,187	0.6592	0.00%
1998-07-06	0	1.200	1.200	1.220	1.160	1.200	510,000	605,992	1.1882	0.659	0.659	0.670	0.637	0.659	928,357	0.6528	0.84%
1998-07-03	0	1.190	1.190	1.240	1.190	1.210	168,000	201,360	1.1986	0.654	0.654	0.681	0.654	0.665	305,812	0.6584	-1.65%
1998-07-02	0	1.210	1.140	1.210	1.190	1.220	1,354,000	1,588,328	1.1731	0.665	0.626	0.665	0.654	0.670	2,464,696	0.6444	0.00%
1998-06-30	0	1.210	1.200	1.210	1.140	1.220	236,000	276,900	1.1733	0.665	0.659	0.665	0.626	0.670	429,593	0.6446	8.04%
1998-06-29	0	1.120	1.110	1.210	1.110	1.170	552,000	625,520	1.1332	0.615	0.610	0.665	0.610	0.643	1,004,810	0.6225	-8.20%
1998-06-26	0	1.220	1.200	1.220	1.220	1.230	175,000	213,780	1.2216	0.670	0.659	0.670	0.670	0.676	318,554	0.6711	-0.81%
1998-06-25	0	1.230	1.230	1.250	1.190	1.240	708,000	857,800	1.2116	0.676	0.676	0.687	0.654	0.681	1,288,778	0.6656	0.82%
1998-06-24	0	1.220	1.160	1.220	1.100	1.230	730,000	834,800	1.1436	0.670	0.637	0.670	0.604	0.676	1,328,824	0.6282	-0.81%
1998-06-23	0	1.230	1.190	1.230	1.230	1.280	214,000	269,380	1.2588	0.676	0.654	0.676	0.676	0.703	389,546	0.6915	-1.60%
1998-06-22	0	1.250	-	1.250	1.260	1.350	348,000	446,460	1.2829	0.687	-	0.687	0.692	0.742	633,467	0.7048	-9.42%
1998-06-19	0	1.380	1.380	-	1.250	1.370	496,000	631,640	1.2735	0.758	0.758	-	0.687	0.753	902,872	0.6996	10.40%
1998-06-18	0	1.250	1.220	1.250	1.220	1.250	136,000	168,340	1.2378	0.687	0.670	0.687	0.670	0.687	247,562	0.6800	6.84%
1998-06-17	0	1.170	1.160	1.200	1.150	1.190	160,000	185,440	1.1590	0.643	0.637	0.659	0.632	0.654	291,249	0.6367	1.74%
1998-06-16	0	1.150	1.140	1.150	1.140	1.170	182,000	209,240	1.1497	0.632	0.626	0.632	0.626	0.643	331,296	0.6316	-0.86%
1998-06-15	0	1.160	1.160	1.170	1.140	1.180	200,000	231,100	1.1555	0.637	0.637	0.643	0.626	0.648	364,061	0.6348	-1.69%
1998-06-12	0	1.180	1.150	-	1.140	1.180	45,000	51,810	1.1513	0.648	0.632	-	0.626	0.648	81,914	0.6325	2.61%
1998-06-11	0	1.150	1.150	1.190	1.110	1.150	88,000	100,220	1.1389	0.632	0.632	0.654	0.610	0.632	160,187	0.6256	-1.71%
1998-06-10	0	1.170	1.140	1.200	1.140	1.200	900,000	1,044,400	1.1604	0.643	0.626	0.659	0.626	0.659	1,638,277	0.6375	-0.85%
1998-06-09	0	1.180	1.100	1.180	1.180	1.230	275,000	332,310	1.2084	0.648	0.604	0.648	0.648	0.676	500,585	0.6638	-5.60%
1998-06-08	0	1.250	1.250	1.260	1.240	1.260	258,000	322,080	1.2484	0.687	0.687	0.692	0.681	0.692	469,639	0.6858	-2.34%
1998-06-05	0	1.280	1.280	1.310	1.280	1.300	202,000	261,560	1.2949	0.703	0.703	0.720	0.703	0.714	367,702	0.7113	-3.03%
1998-06-04	0	1.320	-	1.320	1.320	1.320	86,000	113,520	1.3200	0.725	-	0.725	0.725	0.725	156,546	0.7252	0.00%
1998-06-03	0	1.320	1.260	1.320	1.230	1.320	150,900	190,594	1.2630	0.725	0.692	0.725	0.676	0.725	274,684	0.6939	8.20%
1998-06-02	0	1.220	1.210	1.220	1.160	1.260	532,000	654,660	1.2306	0.670	0.665	0.670	0.637	0.692	968,404	0.6760	-4.69%
1998-06-01	0	1.280	1.250	1.280	1.250	1.280	136,000	171,800	1.2632	0.703	0.687	0.703	0.687	0.703	247,562	0.6940	2.40%
1998-05-29	0	1.250	1.250	1.290	1.220	1.300	158,000	198,620	1.2571	0.687	0.687	0.709	0.670	0.714	287,609	0.6906	-2.34%
1998-05-28	0	1.280	1.280	1.300	1.270	1.350	148,000	192,900	1.3034	0.703	0.703	0.714	0.698	0.742	269,405	0.7160	-3.76%
1998-05-27	0	1.330	-	1.330	1.330	1.430	497,000	698,830	1.4061	0.731	-	0.731	0.731	0.786	904,693	0.7725	-5.67%
1998-05-26	0	1.410	1.410	1.440	1.380	1.450	400,000	562,800	1.4070	0.775	0.775	0.791	0.758	0.797	728,123	0.7729	0.71%
1998-05-25	0	1.400	1.400	1.430	1.400	1.450	317,900	449,065	1.4126	0.769	0.769	0.786	0.769	0.797	578,676	0.7760	3.70%
1998-05-22	0	1.350	1.350	1.400	1.350	1.400	122,000	168,100	1.3779	0.742	0.742	0.769	0.742	0.769	222,078	0.7569	-5.59%
1998-05-21	0	1.430	1.400	1.430	1.400	1.430	136,000	193,980	1.4263	0.786	0.769	0.786	0.769	0.786	247,562	0.7836	0.70%
1998-05-20	0	1.420	1.420	-	1.360	1.420	418,000	585,400	1.4005	0.780	0.780	-	0.747	0.780	760,888	0.7694	4.41%
1998-05-19	0	1.360	1.360	1.380	1.340	1.350	133,000	179,180	1.3472	0.747	0.747	0.758	0.736	0.742	242,101	0.7401	0.00%
1998-05-18	0	1.360	1.320	1.360	1.350	1.360	405,000	549,280	1.3562	0.747	0.725	0.747	0.742	0.747	737,225	0.7451	0.00%
1998-05-15	0	1.360	1.270	1.360	1.260	1.360	239,000	310,000	1.2971	0.747	0.698	0.747	0.692	0.747	435,053	0.7126	4.62%
1998-05-14	0	1.300	1.270	-	1.240	1.300	674,000	843,880	1.2520	0.714	0.698	-	0.681	0.714	1,226,887	0.6878	9.24%
1998-05-13	0	1.190	1.190	1.240	1.180	1.190	150,000	178,000	1.1867	0.654	0.654	0.681	0.648	0.654	273,046	0.6519	0.00%
1998-05-12	0	1.190	1.190	1.200	1.170	1.290	1,028,000	1,259,440	1.2251	0.654	0.654	0.659	0.643	0.709	1,871,276	0.6730	-7.03%
1998-05-11	0	1.280	1.280	1.330	1.280	1.410	718,000	985,140	1.3721	0.703	0.703	0.731	0.703	0.775	1,306,981	0.7538	-9.22%
1998-05-08	0	1.410	-	1.420	1.410	1.490	636,000	916,300	1.4407	0.775	-	0.780	0.775	0.819	1,157,716	0.7915	-2.76%
1998-05-07	0	1.450	1.420	1.450	1.360	1.450	302,000	421,160	1.3946	0.797	0.780	0.797	0.747	0.797	549,733	0.7661	-2.68%
1998-05-06	0	1.490	1.490	1.580	1.430	1.500	344,000	501,120	1.4567	0.819	0.819	0.868	0.786	0.824	626,186	0.8003	-0.67%
1998-05-05	0	1.500	1.310	1.500	1.400	1.500	28,000	41,000	1.4643	0.824	0.720	0.824	0.769	0.824	50,969	0.8044	0.00%
1998-05-04	0	1.500	-	1.500	1.480	1.500	106,000	158,000	1.4906	0.824	-	0.824	0.813	0.824	192,953	0.8189	0.00%
1998-05-01	0	1.500	-	1.500	1.500	1.540	174,000	264,160	1.5182	0.824	-	0.824	0.824	0.846	316,733	0.8340	-0.66%
1998-04-30	0	1.510	1.500	1.530	1.510	1.630	407,200	630,184	1.5476	0.830	0.824	0.841	0.830	0.895	741,229	0.8502	-6.79%
1998-04-29	0	1.620	1.550	1.620	1.630	1.630	70,000	113,960	1.6280	0.890	0.852	0.890	0.895	0.895	127,422	0.8944	-0.61%
1998-04-28	0	1.630	1.610	1.630	1.610	1.630	278,000	450,360	1.6200	0.895	0.884	0.895	0.884	0.895	506,045	0.8900	0.00%
1998-04-27	0	1.630	1.610	1.630	1.630	1.650	85,000	139,290	1.6387	0.895	0.884	0.895	0.895	0.906	154,726	0.9002	-2.98%
1998-04-24	0	1.680	1.630	-	1.600	1.680	235,000	384,590	1.6366	0.923	0.895	-	0.879	0.923	427,772	0.8991	1.20%
1998-04-23	0	1.660	1.650	1.660	1.650	1.700	130,000	215,600	1.6585	0.912	0.906	0.912	0.906	0.934	236,640	0.9111	0.61%
1998-04-22	0	1.650	1.650	1.700	1.630	1.760	246,000	409,140	1.6632	0.906	0.906	0.934	0.895	0.967	447,796	0.9137	-6.25%
1998-04-21	0	1.760	1.720	1.780	1.720	1.800	288,000	508,200	1.7646	0.967	0.945	0.978	0.945	0.989	524,249	0.9694	0.00%
1998-04-20	0	1.760	1.760	1.790	1.750	1.760	128,000	225,080	1.7584	0.967	0.967	0.983	0.961	0.967	232,999	0.9660	0.57%
1998-04-17	0	1.750	1.750	1.770	1.680	1.770	440,000	769,000	1.7477	0.961	0.961	0.972	0.923	0.972	800,935	0.9601	0.00%
1998-04-16	0	1.750	1.750	1.770	1.750	1.780	648,600	1,143,272	1.7627	0.961	0.961	0.972	0.961	0.978	1,180,651	0.9683	-1.13%
1998-04-15	0	1.770	1.750	1.780	1.760	1.780	540,000	954,820	1.7682	0.972	0.961	0.978	0.967	0.978	982,966	0.9714	-0.56%
1998-04-14	0	1.780	1.760	1.800	1.750	1.840	1,359,000	2,407,640	1.7716	0.978	0.967	0.989	0.961	1.011	2,473,798	0.9733	0.00%
1998-04-09	0	1.780	1.770	1.790	1.700	1.800	586,000	1,029,740	1.7572	0.978	0.972	0.983	0.934	0.989	1,066,700	0.9654	5.33%
1998-04-08	0	1.690	1.690	1.700	1.680	1.700	81,000	137,050	1.6920	0.928	0.928	0.934	0.923	0.934	147,445	0.9295	0.00%
1998-04-07	0	1.690	1.690	1.710	1.690	1.690	142,000	239,980	1.6900	0.928	0.928	0.939	0.928	0.928	258,484	0.9284	-3.43%
1998-04-03	0	1.750	1.750	1.830	1.740	1.750	354,000	618,760	1.7479	0.961	0.961	1.005	0.956	0.961	644,389	0.9602	-2.23%
1998-04-02	0	1.790	1.760	1.790	1.770	1.790	536,000	955,320	1.7823	0.983	0.967	0.983	0.972	0.983	975,685	0.9791	-0.56%
1998-04-01	0	1.800	1.800	1.850	1.790	1.810	854,000	1,537,860	1.8008	0.989	0.989	1.016	0.983	0.994	1,554,543	0.9893	0.00%
1998-03-31	0	1.800	1.800	1.810	1.800	1.860	3,377,000	6,094,750	1.8048	0.989	0.989	0.994	0.989	1.022	6,147,178	0.9915	-0.55%
1998-03-30	0	1.810	1.800	1.810	1.790	1.840	2,297,000	4,150,120	1.8068	0.994	0.989	0.994	0.983	1.011	4,181,246	0.9926	-1.09%
1998-03-27	0	1.830	1.830	1.840	1.830	1.850	460,000	849,180	1.8460	1.005	1.005	1.011	1.005	1.016	837,341	1.0141	-1.08%
1998-03-26	0	1.850	1.840	1.860	1.840	1.940	1,420,000	2,652,540	1.8680	1.016	1.011	1.022	1.011	1.066	2,584,837	1.0262	-0.54%
1998-03-25	0	1.860	1.850	1.880	1.850	1.880	862,000	1,608,900	1.8665	1.022	1.016	1.033	1.016	1.033	1,569,105	1.0254	2.20%
1998-03-24	0	1.820	1.800	1.810	1.770	1.840	668,000	1,220,960	1.8278	1.000	0.989	0.994	0.972	1.011	1,215,965	1.0041	1.11%
1998-03-23	0	1.800	1.790	1.810	1.800	1.840	270,000	491,400	1.8200	0.989	0.983	0.994	0.989	1.011	491,483	0.9998	-2.17%
1998-03-20	0	1.840	1.820	1.840	1.840	1.900	709,000	1,312,860	1.8517	1.011	1.000	1.011	1.011	1.044	1,290,598	1.0172	1.10%
1998-03-19	0	1.820	1.830	-	1.780	1.840	662,000	1,203,800	1.8184	1.000	1.005	-	0.978	1.011	1,205,044	0.9990	2.25%
1998-03-18	0	1.780	1.770	1.780	1.770	1.800	661,000	1,185,980	1.7942	0.978	0.972	0.978	0.972	0.989	1,203,223	0.9857	-1.11%
1998-03-17	0	1.800	1.800	1.820	1.800	1.840	734,000	1,334,880	1.8186	0.989	0.989	1.000	0.989	1.011	1,336,106	0.9991	1.12%
1998-03-16	0	1.780	-	1.780	1.780	1.800	294,000	526,720	1.7916	0.978	-	0.978	0.978	0.989	535,170	0.9842	0.00%
1998-03-13	0	1.780	-	1.780	1.780	1.800	326,000	583,300	1.7893	0.978	-	0.978	0.978	0.989	593,420	0.9829	0.00%
1998-03-12	0	1.780	1.780	1.870	1.780	1.900	176,000	331,520	1.8836	0.978	0.978	1.027	0.978	1.044	320,374	1.0348	-3.26%
1998-03-11	0	1.840	1.840	1.860	1.840	1.870	160,000	296,120	1.8508	1.011	1.011	1.022	1.011	1.027	291,249	1.0167	-3.16%
1998-03-10	0	1.900	1.880	1.930	1.850	1.930	400,000	744,060	1.8602	1.044	1.033	1.060	1.016	1.060	728,123	1.0219	1.60%
1998-03-09	0	1.870	1.840	1.870	1.780	1.870	550,001	1,012,122	1.8402	1.027	1.011	1.027	0.978	1.027	1,001,171	1.0109	5.65%
1998-03-06	0	1.770	1.770	1.780	1.730	1.790	394,000	698,320	1.7724	0.972	0.972	0.978	0.950	0.983	717,201	0.9737	1.14%
1998-03-05	0	1.750	1.700	1.750	1.750	1.840	950,000	1,712,620	1.8028	0.961	0.934	0.961	0.961	1.011	1,729,292	0.9904	-3.31%
1998-03-04	0	1.810	-	1.850	1.810	1.950	384,000	734,260	1.9121	0.994	-	1.016	0.994	1.071	698,998	1.0504	-6.22%
1998-03-03	0	1.930	1.920	1.930	1.920	1.950	585,000	1,127,230	1.9269	1.060	1.055	1.060	1.055	1.071	1,064,880	1.0586	0.00%
1998-03-02	0	1.930	1.920	1.950	1.900	2.100	866,000	1,717,830	1.9836	1.060	1.055	1.071	1.044	1.154	1,576,386	1.0897	-0.52%
1998-02-27	0	1.940	1.940	1.960	1.900	1.960	314,000	605,080	1.9270	1.066	1.066	1.077	1.044	1.077	571,577	1.0586	2.11%
1998-02-26	0	1.900	1.900	1.970	1.890	1.900	70,000	132,940	1.8991	1.044	1.044	1.082	1.038	1.044	127,422	1.0433	-3.55%
1998-02-25	0	1.970	1.960	1.970	1.950	2.050	516,000	1,029,600	1.9953	1.082	1.077	1.082	1.071	1.126	939,279	1.0962	1.03%
1998-02-24	0	1.950	1.950	1.960	1.880	1.950	533,000	1,025,690	1.9244	1.071	1.071	1.077	1.033	1.071	970,224	1.0572	5.41%
1998-02-23	0	1.850	1.850	1.900	1.800	1.900	124,000	229,300	1.8492	1.016	1.016	1.044	0.989	1.044	225,718	1.0159	2.78%
1998-02-20	0	1.800	1.800	-	1.760	1.800	99,000	174,700	1.7646	0.989	0.989	-	0.967	0.989	180,210	0.9694	0.00%
1998-02-19	0	1.800	1.760	1.800	1.760	1.800	672,000	1,190,174	1.7711	0.989	0.967	0.989	0.967	0.989	1,223,247	0.9730	3.45%
1998-02-18	0	1.740	1.740	1.800	1.740	1.740	10,000	17,400	1.7400	0.956	0.956	0.989	0.956	0.956	18,203	0.9559	-1.69%
1998-02-17	0	1.770	1.690	1.800	1.740	1.800	190,000	334,280	1.7594	0.972	0.928	0.989	0.956	0.989	345,858	0.9665	3.51%
1998-02-16	0	1.710	1.660	1.710	1.650	1.800	906,000	1,548,940	1.7096	0.939	0.912	0.939	0.906	0.989	1,649,199	0.9392	-6.04%
1998-02-13	0	1.820	1.820	1.840	1.820	1.910	518,000	961,240	1.8557	1.000	1.000	1.011	1.000	1.049	942,919	1.0194	-4.21%
1998-02-12	0	1.900	-	1.900	1.900	1.950	529,000	1,020,750	1.9296	1.044	-	1.044	1.044	1.071	962,943	1.0600	-2.56%
1998-02-11	0	1.950	1.930	1.970	1.920	2.000	648,500	1,271,025	1.9599	1.071	1.060	1.082	1.055	1.099	1,180,469	1.0767	1.56%
1998-02-10	0	1.920	1.910	1.940	1.870	1.970	1,218,000	2,340,500	1.9216	1.055	1.049	1.066	1.027	1.082	2,217,134	1.0556	0.52%
1998-02-09	0	1.910	1.910	1.960	1.890	1.960	1,246,000	2,405,260	1.9304	1.049	1.049	1.077	1.038	1.077	2,268,103	1.0605	3.80%
1998-02-06	0	1.840	1.830	1.870	1.820	1.890	750,000	1,381,720	1.8423	1.011	1.005	1.027	1.000	1.038	1,365,231	1.0121	1.10%
1998-02-05	0	1.820	1.820	1.850	1.810	1.860	688,000	1,262,920	1.8356	1.000	1.000	1.016	0.994	1.022	1,252,371	1.0084	0.00%
1998-02-04	0	1.820	1.820	1.850	1.720	1.850	1,013,000	1,785,760	1.7628	1.000	1.000	1.016	0.945	1.016	1,843,971	0.9684	4.60%
1998-02-03	0	1.740	1.700	1.740	1.650	1.770	1,626,000	2,807,240	1.7265	0.956	0.934	0.956	0.906	0.972	2,959,820	0.9484	8.75%
1998-02-02	0	1.600	1.600	1.620	1.480	1.650	5,615,500	8,963,578	1.5962	0.879	0.879	0.890	0.813	0.906	10,221,936	0.8769	11.11%
1998-01-27	0	1.440	1.320	1.440	1.260	1.440	788,000	1,078,100	1.3681	0.791	0.725	0.791	0.692	0.791	1,434,402	0.7516	17.07%
1998-01-26	0	1.230	1.230	1.260	1.150	1.260	592,000	706,620	1.1936	0.676	0.676	0.692	0.632	0.692	1,077,622	0.6557	6.96%
1998-01-23	0	1.150	1.150	1.170	1.100	1.180	596,000	682,600	1.1453	0.632	0.632	0.643	0.604	0.648	1,084,903	0.6292	-0.86%
1998-01-22	0	1.160	1.140	1.160	1.100	1.180	1,856,000	2,127,100	1.1461	0.637	0.626	0.637	0.604	0.648	3,378,491	0.6296	0.87%
1998-01-21	0	1.150	1.150	1.160	1.100	1.160	1,081,000	1,232,770	1.1404	0.632	0.632	0.637	0.604	0.637	1,967,752	0.6265	0.88%
1998-01-20	0	1.140	1.100	1.140	1.090	1.190	2,170,000	2,442,960	1.1258	0.626	0.604	0.626	0.599	0.654	3,950,067	0.6185	0.00%
1998-01-19	0	1.140	1.120	1.140	1.030	1.150	4,030,000	4,271,610	1.0600	0.626	0.615	0.626	0.566	0.632	7,335,839	0.5823	12.87%
1998-01-16	0	1.010	1.010	1.020	0.960	1.130	3,869,000	4,049,990	1.0468	0.555	0.555	0.560	0.527	0.621	7,042,769	0.5751	-6.48%
1998-01-15	0	1.080	1.030	1.080	0.980	1.250	3,584,000	3,893,380	1.0863	0.593	0.566	0.593	0.538	0.687	6,523,982	0.5968	-12.90%
1998-01-14	0	1.240	1.230	1.240	1.200	1.280	1,922,000	2,382,800	1.2398	0.681	0.676	0.681	0.659	0.703	3,498,631	0.6811	10.71%
1998-01-13	0	1.120	1.090	1.100	0.920	1.120	2,138,000	2,164,000	1.0122	0.615	0.599	0.604	0.505	0.615	3,891,817	0.5560	24.44%
1998-01-12	0	0.900	0.900	0.920	0.900	1.300	1,658,000	1,773,240	1.0695	0.494	0.494	0.505	0.494	0.714	3,018,070	0.5875	-35.71%
1998-01-09	0	1.400	1.400	1.460	1.400	1.500	616,000	897,444	1.4569	0.769	0.769	0.802	0.769	0.824	1,121,309	0.8004	-6.67%
1998-01-08	0	1.500	1.500	1.520	1.480	1.630	1,097,000	1,719,020	1.5670	0.824	0.824	0.835	0.813	0.895	1,996,877	0.8609	-7.41%
1998-01-07	0	1.620	1.580	1.690	1.620	1.780	592,000	1,001,300	1.6914	0.890	0.868	0.928	0.890	0.978	1,077,622	0.9292	-8.99%
1998-01-06	0	1.780	1.770	1.780	1.760	1.790	1,246,000	2,216,960	1.7793	0.978	0.972	0.978	0.967	0.983	2,268,103	0.9775	0.56%
1998-01-05	0	1.770	1.730	1.780	1.770	1.810	326,000	582,800	1.7877	0.972	0.950	0.978	0.972	0.994	593,420	0.9821	-2.21%
1998-01-02	0	1.810	1.800	1.810	1.800	1.830	254,000	457,740	1.8021	0.994	0.989	0.994	0.989	1.005	462,358	0.9900	0.00%
1997-12-31	0	1.810	1.810	1.840	1.770	1.840	176,000	318,880	1.8118	0.994	0.994	1.011	0.972	1.011	320,374	0.9953	2.26%
1997-12-30	0	1.770	1.770	1.800	1.770	1.830	256,000	459,980	1.7968	0.972	0.972	0.989	0.972	1.005	465,999	0.9871	-3.28%
1997-12-29	0	1.830	-	1.830	1.820	1.860	203,000	373,770	1.8412	1.005	-	1.005	1.000	1.022	369,522	1.0115	-0.54%
1997-12-24	0	1.840	1.830	1.850	1.820	1.850	172,000	315,880	1.8365	1.011	1.005	1.016	1.000	1.016	313,093	1.0089	0.00%
1997-12-23	0	1.840	1.820	1.840	1.800	1.850	894,000	1,622,120	1.8145	1.011	1.000	1.011	0.989	1.016	1,627,355	0.9968	1.10%
1997-12-22	0	1.820	1.770	1.830	1.770	1.960	324,000	595,740	1.8387	1.000	0.972	1.005	0.972	1.077	589,780	1.0101	-9.00%
1997-12-19	0	2.000	1.980	2.000	1.940	2.000	148,000	291,460	1.9693	1.099	1.088	1.099	1.066	1.099	269,405	1.0819	0.00%
1997-12-18	0	2.000	1.980	2.000	1.980	2.000	1,085,000	2,163,540	1.9940	1.099	1.088	1.099	1.088	1.099	1,975,034	1.0954	0.50%
1997-12-17	0	1.990	1.990	2.000	1.980	2.000	866,000	1,718,400	1.9843	1.093	1.093	1.099	1.088	1.099	1,576,386	1.0901	1.02%
1997-12-16	0	1.970	1.930	1.970	1.930	2.000	566,000	1,114,900	1.9698	1.082	1.060	1.082	1.060	1.099	1,030,294	1.0821	-1.01%
1997-12-15	0	1.990	1.960	2.000	1.960	2.075	764,000	1,547,100	2.0250	1.093	1.077	1.099	1.077	1.140	1,390,715	1.1124	-2.93%
1997-12-12	0	2.050	2.025	2.075	2.000	2.075	1,207,000	2,453,950	2.0331	1.126	1.112	1.140	1.099	1.140	2,197,111	1.1169	2.50%
1997-12-11	0	2.000	1.980	2.000	2.000	2.125	912,000	1,847,100	2.0253	1.099	1.088	1.099	1.099	1.167	1,660,120	1.1126	-5.88%
1997-12-10	0	2.125	2.100	2.125	2.125	2.175	260,000	562,000	2.1615	1.167	1.154	1.167	1.167	1.195	473,280	1.1875	-2.30%
1997-12-09	0	2.175	2.150	2.175	2.125	2.200	751,000	1,616,880	2.1530	1.195	1.181	1.195	1.167	1.209	1,367,051	1.1828	0.00%
1997-12-08	0	2.175	2.175	2.225	2.150	2.325	1,605,000	3,583,200	2.2325	1.195	1.195	1.222	1.181	1.277	2,921,593	1.2265	0.00%
1997-12-05	0	2.175	2.150	2.175	2.125	2.175	926,000	1,994,450	2.1538	1.195	1.181	1.195	1.167	1.195	1,685,605	1.1832	1.16%
1997-12-04	0	2.150	2.100	2.150	2.025	2.200	551,000	1,177,000	2.1361	1.181	1.154	1.181	1.112	1.209	1,002,989	1.1735	0.00%
1997-12-03	0	2.150	2.100	2.175	2.050	2.200	148,000	322,150	2.1767	1.181	1.154	1.195	1.126	1.209	269,405	1.1958	-2.27%
1997-12-02	0	2.200	2.200	2.300	2.000	2.200	770,000	1,617,600	2.1008	1.209	1.209	1.264	1.099	1.209	1,401,637	1.1541	8.64%
1997-12-01	0	2.025	2.000	2.025	2.000	2.125	301,500	614,010	2.0365	1.112	1.099	1.112	1.099	1.167	548,823	1.1188	-5.81%
1997-11-28	0	2.150	2.200	-	2.000	2.150	666,000	1,365,450	2.0502	1.181	1.209	-	1.099	1.181	1,212,325	1.1263	4.88%
1997-11-27	0	2.050	2.050	2.100	2.025	2.100	782,000	1,606,050	2.0538	1.126	1.126	1.154	1.112	1.154	1,423,480	1.1283	0.00%
1997-11-26	0	2.050	2.050	2.125	2.000	2.150	281,700	589,726	2.0935	1.126	1.126	1.167	1.099	1.181	512,781	1.1501	-3.53%
1997-11-25	0	2.125	2.075	2.100	2.000	2.150	448,000	942,250	2.1032	1.167	1.140	1.154	1.099	1.181	815,498	1.1554	4.94%
1997-11-24	0	2.025	2.025	2.150	2.000	2.150	507,000	1,056,970	2.0848	1.112	1.112	1.181	1.099	1.181	922,896	1.1453	-6.90%
1997-11-21	0	2.175	2.100	2.175	2.100	2.200	426,000	919,300	2.1580	1.195	1.154	1.195	1.154	1.209	775,451	1.1855	2.35%
1997-11-20	0	2.125	2.075	2.125	2.025	2.200	268,000	566,200	2.1127	1.167	1.140	1.167	1.112	1.209	487,842	1.1606	1.19%
1997-11-19	0	2.100	2.100	2.150	2.000	2.150	375,500	769,245	2.0486	1.154	1.154	1.181	1.099	1.181	683,525	1.1254	0.00%
1997-11-18	0	2.100	2.050	2.100	2.100	2.250	436,000	956,600	2.1940	1.154	1.126	1.154	1.154	1.236	793,654	1.2053	-4.55%
1997-11-17	0	2.200	2.175	2.200	2.150	2.250	709,000	1,550,050	2.1862	1.209	1.195	1.209	1.181	1.236	1,290,598	1.2010	3.53%
1997-11-14	0	2.125	2.125	2.150	2.100	2.200	713,000	1,529,450	2.1451	1.167	1.167	1.181	1.154	1.209	1,297,879	1.1784	2.41%
1997-11-13	0	2.075	2.050	2.150	2.025	2.150	733,500	1,532,575	2.0894	1.140	1.126	1.181	1.112	1.181	1,335,195	1.1478	-3.49%
1997-11-12	0	2.150	2.125	2.150	2.100	2.300	617,000	1,339,250	2.1706	1.181	1.167	1.181	1.154	1.264	1,123,130	1.1924	-7.53%
1997-11-11	0	2.325	2.300	2.350	2.250	2.350	364,000	837,950	2.3021	1.277	1.264	1.291	1.236	1.291	662,592	1.2647	-1.06%
1997-11-10	0	2.350	2.350	2.375	2.350	2.400	282,000	666,650	2.3640	1.291	1.291	1.305	1.291	1.318	513,327	1.2987	-3.09%
1997-11-07	0	2.425	2.375	2.425	2.350	2.450	560,000	1,331,650	2.3779	1.332	1.305	1.332	1.291	1.346	1,019,372	1.3063	-4.90%
1997-11-06	0	2.550	2.500	2.550	2.450	2.600	473,000	1,186,900	2.5093	1.401	1.373	1.401	1.346	1.428	861,005	1.3785	0.99%
1997-11-05	0	2.525	2.500	2.600	2.500	2.625	538,000	1,364,750	2.5367	1.387	1.373	1.428	1.373	1.442	979,325	1.3936	-4.72%
1997-11-04	0	2.650	2.600	2.700	2.400	2.900	1,128,000	3,054,500	2.7079	1.456	1.428	1.483	1.318	1.593	2,053,307	1.4876	-4.50%
1997-11-03	0	2.775	2.725	2.775	2.625	2.825	1,352,000	3,759,950	2.7810	1.524	1.497	1.524	1.442	1.552	2,461,056	1.5278	5.71%
1997-10-31	0	2.625	2.600	2.650	2.100	2.750	1,663,000	4,158,550	2.5006	1.442	1.428	1.456	1.154	1.511	3,027,171	1.3737	19.32%
1997-10-30	0	2.200	2.175	2.250	2.025	2.200	1,210,000	2,569,830	2.1238	1.209	1.195	1.236	1.112	1.209	2,202,572	1.1667	8.64%
1997-10-29	0	2.025	2.000	2.025	1.950	2.050	1,921,000	3,848,900	2.0036	1.112	1.099	1.112	1.071	1.126	3,496,811	1.1007	8.87%
1997-10-28	0	1.860	1.850	1.860	1.860	2.100	2,396,000	4,657,470	1.9439	1.022	1.016	1.022	1.022	1.154	4,361,457	1.0679	-15.45%
1997-10-27	0	2.200	2.150	2.200	2.150	2.350	1,505,000	3,428,750	2.2782	1.209	1.181	1.209	1.181	1.291	2,739,563	1.2516	-5.38%
1997-10-24	0	2.325	2.200	2.425	2.025	2.425	1,512,000	3,413,100	2.2573	1.277	1.209	1.332	1.112	1.332	2,752,305	1.2401	10.71%
1997-10-23	0	2.100	2.000	2.100	1.950	2.400	1,364,000	2,805,600	2.0569	1.154	1.099	1.154	1.071	1.318	2,482,899	1.1300	-12.50%
1997-10-22	0	2.400	2.400	2.550	2.400	2.575	858,000	2,147,500	2.5029	1.318	1.318	1.401	1.318	1.415	1,561,824	1.3750	-6.80%
1997-10-21	0	2.575	2.575	2.600	2.550	2.700	818,000	2,137,000	2.6125	1.415	1.415	1.428	1.401	1.483	1,489,011	1.4352	-4.63%
1997-10-20	0	2.700	2.700	2.725	2.600	2.850	416,000	1,140,150	2.7407	1.483	1.483	1.497	1.428	1.566	757,248	1.5056	-3.57%
1997-10-17	0	2.800	2.800	2.850	2.650	2.900	1,411,000	3,939,900	2.7923	1.538	1.538	1.566	1.456	1.593	2,568,454	1.5340	2.75%
1997-10-16	0	2.725	2.700	2.750	2.675	2.775	1,488,000	4,049,850	2.7217	1.497	1.483	1.511	1.470	1.524	2,708,617	1.4952	-0.91%
1997-10-15	0	2.750	2.725	2.775	2.600	2.875	1,796,000	4,876,350	2.7151	1.511	1.497	1.524	1.428	1.579	3,269,272	1.4916	-5.17%
1997-10-14	0	2.900	2.875	2.925	2.850	3.025	776,000	2,296,150	2.9590	1.593	1.579	1.607	1.566	1.662	1,412,559	1.6255	0.87%
1997-10-13	0	2.875	2.875	2.900	2.875	3.000	1,064,000	3,133,650	2.9452	1.579	1.579	1.593	1.579	1.648	1,936,807	1.6179	-3.36%
1997-10-09	0	2.975	2.975	3.000	2.875	3.025	1,662,000	4,903,750	2.9505	1.634	1.634	1.648	1.579	1.662	3,025,351	1.6209	-0.83%
1997-10-08	0	3.000	2.900	3.000	3.000	3.200	522,000	1,631,050	3.1246	1.648	1.593	1.648	1.648	1.758	950,200	1.7165	-4.00%
1997-10-07	0	3.125	3.125	3.150	3.100	3.175	892,000	2,789,750	3.1275	1.717	1.717	1.730	1.703	1.744	1,623,714	1.7181	-2.34%
1997-10-06	0	3.200	3.200	3.250	3.150	3.250	266,000	850,800	3.1985	1.758	1.758	1.785	1.730	1.785	484,202	1.7571	-1.54%
1997-10-03	0	3.250	3.225	3.350	3.100	3.250	650,000	2,076,600	3.1948	1.785	1.772	1.840	1.703	1.785	1,183,200	1.7551	1.56%
1997-09-30	0	3.200	3.100	3.200	3.200	3.275	470,000	1,516,100	3.2257	1.758	1.703	1.758	1.758	1.799	855,544	1.7721	0.00%
1997-09-29	0	3.200	3.200	3.300	3.200	3.350	506,000	1,657,100	3.2749	1.758	1.758	1.813	1.758	1.840	921,076	1.7991	0.00%
1997-09-26	0	3.200	3.150	3.200	3.150	3.450	579,000	1,918,300	3.3131	1.758	1.730	1.758	1.730	1.895	1,053,958	1.8201	-6.57%
1997-09-25	0	3.425	3.325	3.450	3.150	3.475	1,410,000	4,645,700	3.2948	1.882	1.827	1.895	1.730	1.909	2,566,633	1.8100	11.38%
1997-09-24	0	3.075	3.025	3.100	3.000	3.200	1,740,000	5,333,400	3.0652	1.689	1.662	1.703	1.648	1.758	3,167,335	1.6839	0.00%
1997-09-23	0	3.075	3.000	3.225	3.000	3.325	2,500,000	8,016,950	3.2068	1.689	1.648	1.772	1.648	1.827	4,550,769	1.7617	-5.38%
1997-09-22	0	3.250	3.250	3.300	3.250	3.625	1,529,000	5,127,000	3.3532	1.785	1.785	1.813	1.785	1.991	2,783,250	1.8421	-10.34%
1997-09-19	0	3.625	3.600	3.650	3.625	3.925	1,120,000	4,206,750	3.7560	1.991	1.978	2.005	1.991	2.156	2,038,744	2.0634	-5.84%
1997-09-18	0	3.850	3.825	3.850	3.700	3.950	1,133,000	4,304,400	3.7991	2.115	2.101	2.115	2.033	2.170	2,062,408	2.0871	-3.14%
1997-09-16	0	3.975	3.950	4.000	3.900	4.150	862,000	3,406,800	3.9522	2.184	2.170	2.197	2.142	2.280	1,569,105	2.1712	-3.05%
1997-09-15	0	4.100	4.100	4.150	4.075	4.300	1,273,000	5,316,900	4.1767	2.252	2.252	2.280	2.239	2.362	2,317,251	2.2945	1.23%
1997-09-12	0	4.050	4.000	4.100	3.900	4.200	894,000	3,606,950	4.0346	2.225	2.197	2.252	2.142	2.307	1,627,355	2.2164	-0.61%
1997-09-11	0	4.075	4.050	4.075	4.000	4.150	1,194,000	4,825,650	4.0416	2.239	2.225	2.239	2.197	2.280	2,173,447	2.2203	-2.40%
1997-09-10	0	4.175	4.175	4.200	4.000	4.450	3,064,000	13,081,600	4.2695	2.294	2.294	2.307	2.197	2.445	5,577,422	2.3455	4.38%
1997-09-09	0	4.000	4.000	4.050	3.750	4.000	2,528,000	9,899,050	3.9158	2.197	2.197	2.225	2.060	2.197	4,601,737	2.1512	8.11%
1997-09-08	0	3.700	3.675	3.700	3.600	3.750	714,000	2,622,450	3.6729	2.033	2.019	2.033	1.978	2.060	1,299,699	2.0177	0.68%
1997-09-05	0	3.675	3.625	3.700	3.450	3.900	2,622,000	9,632,100	3.6736	2.019	1.991	2.033	1.895	2.142	4,772,846	2.0181	-3.29%
1997-09-04	0	3.800	3.800	3.825	3.700	4.000	4,113,159	15,526,046	3.7747	2.088	2.088	2.101	2.033	2.197	7,487,214	2.0737	-3.18%
1997-09-03	0	3.925	3.925	-	3.350	3.925	8,108,000	29,090,700	3.5879	2.156	2.156	-	1.840	2.156	14,759,052	1.9710	28.69%
1997-09-02	0	3.050	2.950	3.050	2.600	3.900	6,746,000	20,059,150	2.9735	1.676	1.621	1.676	1.428	2.142	12,279,794	1.6335	-21.79%
1997-09-01	0	3.900	3.900	4.000	3.900	4.750	3,190,000	14,235,050	4.4624	2.142	2.142	2.197	2.142	2.609	5,806,781	2.4515	-18.32%
1997-08-29	0	4.775	4.700	4.750	4.750	5.000	2,494,000	12,035,700	4.8259	2.623	2.582	2.609	2.609	2.747	4,539,847	2.6511	-4.50%
1997-08-28	0	5.000	4.975	5.050	4.950	5.400	3,596,000	18,515,500	5.1489	2.747	2.733	2.774	2.719	2.967	6,545,825	2.8286	-3.85%
1997-08-27	0	5.200	5.150	5.250	5.000	5.550	4,022,000	21,370,000	5.3133	2.857	2.829	2.884	2.747	3.049	7,321,276	2.9189	-2.80%
1997-08-26	0	5.350	5.300	5.350	5.200	5.700	8,378,000	45,343,100	5.4122	2.939	2.912	2.939	2.857	3.131	15,250,535	2.9732	4.90%
1997-08-25	0	5.100	5.100	5.150	5.000	5.300	4,805,841	24,660,503	5.1314	2.802	2.802	2.829	2.747	2.912	8,748,108	2.8190	4.08%
1997-08-22	0	4.900	4.900	4.950	4.750	5.000	4,758,000	23,130,400	4.8614	2.692	2.692	2.719	2.609	2.747	8,661,023	2.6706	-2.00%
1997-08-21	0	5.000	4.950	5.000	4.900	5.400	6,207,000	31,740,390	5.1136	2.747	2.719	2.747	2.692	2.967	11,298,648	2.8092	-0.99%
1997-08-20	0	5.050	5.000	5.050	4.700	5.200	3,245,700	16,255,560	5.0083	2.774	2.747	2.774	2.582	2.857	5,908,172	2.7514	8.02%
1997-08-19	0	4.675	4.675	4.700	4.650	5.000	2,217,900	10,672,810	4.8121	2.568	2.568	2.582	2.555	2.747	4,037,260	2.6436	-9.22%
1997-08-15	0	5.150	5.100	5.150	5.100	5.400	2,722,000	14,231,700	5.2284	2.829	2.802	2.829	2.802	2.967	4,954,877	2.8723	-3.74%
1997-08-14	0	5.350	5.350	5.400	5.250	5.600	4,121,500	22,062,150	5.3529	2.939	2.939	2.967	2.884	3.076	7,502,397	2.9407	0.00%
1997-08-13	0	5.350	5.350	5.450	5.100	5.750	4,778,000	25,588,200	5.3554	2.939	2.939	2.994	2.802	3.159	8,697,429	2.9420	0.94%
1997-08-12	0	5.300	5.250	5.300	5.250	5.650	4,910,000	26,811,800	5.4607	2.912	2.884	2.912	2.884	3.104	8,937,709	2.9999	0.00%
1997-08-11	0	5.300	5.250	5.300	5.050	5.350	1,707,400	8,904,760	5.2154	2.912	2.884	2.912	2.774	2.939	3,107,993	2.8651	1.92%
1997-08-08	0	5.200	5.200	5.250	5.200	5.500	3,530,000	18,700,400	5.2976	2.857	2.857	2.884	2.857	3.021	6,425,685	2.9103	-5.45%
1997-08-07	0	5.500	5.500	5.550	5.500	5.750	5,269,000	29,699,500	5.6366	3.021	3.021	3.049	3.021	3.159	9,591,200	3.0965	-2.65%
1997-08-06	0	5.650	5.600	5.650	5.600	5.900	6,116,000	34,927,100	5.7108	3.104	3.076	3.104	3.076	3.241	11,133,000	3.1373	-0.88%
1997-08-05	0	5.700	5.650	5.700	5.250	5.750	11,084,000	61,997,000	5.5934	3.131	3.104	3.131	2.884	3.159	20,176,287	3.0728	9.62%
1997-08-04	0	5.200	5.200	5.250	5.100	5.400	3,198,000	16,859,100	5.2718	2.857	2.857	2.884	2.802	2.967	5,821,343	2.8961	-1.89%
1997-08-01	0	5.300	5.250	5.350	5.200	5.500	4,144,000	22,044,800	5.3197	2.912	2.884	2.939	2.857	3.021	7,543,354	2.9224	2.91%
1997-07-31	0	5.150	5.150	5.200	5.000	5.250	2,884,000	14,890,100	5.1630	2.829	2.829	2.857	2.747	2.884	5,249,767	2.8363	1.98%
1997-07-30	0	5.050	5.000	5.050	5.000	5.200	2,410,000	12,144,500	5.0392	2.774	2.747	2.774	2.747	2.857	4,386,941	2.7683	1.00%
1997-07-29	0	5.000	4.925	5.000	4.900	5.100	4,820,500	23,984,213	4.9755	2.747	2.706	2.747	2.692	2.802	8,774,792	2.7333	0.50%
1997-07-28	0	4.975	4.975	5.000	4.925	5.250	4,348,500	21,835,775	5.0214	2.733	2.733	2.747	2.706	2.884	7,915,607	2.7586	-5.24%
1997-07-25	0	5.250	5.200	5.250	5.150	5.400	2,395,000	12,525,950	5.2300	2.884	2.857	2.884	2.829	2.967	4,359,636	2.8732	-3.67%
1997-07-24	0	5.450	5.400	5.450	5.350	5.600	7,207,000	39,059,600	5.4197	2.994	2.967	2.994	2.939	3.076	13,118,956	2.9773	0.93%
1997-07-23	0	5.400	5.350	5.450	5.000	5.550	7,670,000	39,933,900	5.2065	2.967	2.939	2.994	2.747	3.049	13,961,758	2.8602	5.88%
1997-07-22	0	5.100	5.050	5.100	5.000	5.450	8,466,000	44,068,300	5.2053	2.802	2.774	2.802	2.747	2.994	15,410,723	2.8596	-4.67%
1997-07-21	0	5.350	5.350	5.450	5.000	5.700	15,778,700	86,548,210	5.4851	2.939	2.939	2.994	2.747	3.131	28,722,085	3.0133	7.00%
1997-07-18	0	5.000	5.000	5.050	4.775	5.100	8,912,000	44,311,950	4.9722	2.747	2.747	2.774	2.623	2.802	16,222,580	2.7315	3.09%
1997-07-17	0	4.850	4.850	4.875	4.700	6.000	19,182,000	96,245,960	5.0175	2.664	2.664	2.678	2.582	3.296	34,917,137	2.7564	-14.16%
1997-07-16	0	5.650	5.650	5.700	4.000	5.700	18,942,000	100,681,500	5.3153	3.104	3.104	3.131	2.197	3.131	34,480,263	2.9200	42.14%
1997-07-15	0	3.975	3.950	4.000	3.275	4.000	5,960,000	22,125,500	3.7123	2.184	2.170	2.197	1.799	2.197	10,849,032	2.0394	17.78%
1997-07-14	0	3.375	3.350	3.375	3.300	3.500	2,464,000	8,452,050	3.4302	1.854	1.840	1.854	1.813	1.923	4,485,237	1.8844	3.85%
1997-07-11	0	3.250	3.225	3.250	3.150	3.500	3,410,000	11,386,150	3.3390	1.785	1.772	1.785	1.730	1.923	6,207,248	1.8343	-5.11%
1997-07-10	0	3.425	3.425	3.450	3.000	3.425	6,658,000	21,887,400	3.2874	1.882	1.882	1.895	1.648	1.882	12,119,607	1.8059	15.13%
1997-07-09	0	2.975	2.975	3.000	2.850	3.025	1,682,000	4,931,800	2.9321	1.634	1.634	1.648	1.566	1.662	3,061,757	1.6108	7.21%
1997-07-08	0	2.775	2.775	2.825	2.750	2.800	501,000	1,394,850	2.7841	1.524	1.524	1.552	1.511	1.538	911,974	1.5295	-0.89%
1997-07-07	0	2.800	2.775	2.800	2.750	2.900	1,008,000	2,820,650	2.7983	1.538	1.524	1.538	1.511	1.593	1,834,870	1.5372	-1.75%
1997-07-04	0	2.850	2.825	2.850	2.800	2.875	1,224,000	3,462,900	2.8292	1.566	1.552	1.566	1.538	1.579	2,228,056	1.5542	-1.72%
1997-07-03	0	2.900	2.875	2.900	2.875	2.950	319,660	932,940	2.9185	1.593	1.579	1.593	1.579	1.621	581,879	1.6033	-3.33%
1997-06-27	0	3.000	2.975	3.000	2.850	3.000	344,000	1,007,450	2.9286	1.648	1.634	1.648	1.566	1.648	626,186	1.6089	0.00%
1997-06-26	0	3.000	2.950	3.000	2.825	3.075	504,000	1,506,650	2.9894	1.648	1.621	1.648	1.552	1.689	917,435	1.6422	4.35%
1997-06-25	0	2.875	2.875	2.900	2.850	3.000	557,000	1,601,550	2.8753	1.579	1.579	1.593	1.566	1.648	1,013,911	1.5796	-1.71%
1997-06-24	0	2.925	2.875	2.950	2.875	2.950	212,000	623,250	2.9399	1.607	1.579	1.621	1.579	1.621	385,905	1.6150	-0.85%
1997-06-23	0	2.950	2.950	2.975	2.950	3.000	328,000	969,550	2.9559	1.621	1.621	1.634	1.621	1.648	597,061	1.6239	0.00%
1997-06-20	0	2.950	2.950	3.000	2.950	3.000	383,800	1,139,190	2.9682	1.621	1.621	1.648	1.621	1.648	698,634	1.6306	-0.84%
1997-06-19	0	2.975	2.975	3.000	2.950	2.975	292,000	867,150	2.9697	1.634	1.634	1.648	1.621	1.634	531,530	1.6314	0.00%
1997-06-18	0	2.975	2.950	3.000	2.950	3.000	281,000	830,950	2.9571	1.634	1.621	1.648	1.621	1.648	511,506	1.6245	0.85%
1997-06-17	0	2.950	2.950	2.975	2.950	3.050	448,000	1,328,950	2.9664	1.621	1.621	1.634	1.621	1.676	815,498	1.6296	0.00%
1997-06-16	0	2.950	2.950	-	2.850	2.950	18,000	52,700	2.9278	1.621	1.621	-	1.566	1.621	32,766	1.6084	1.72%
1997-06-13	0	2.900	2.850	2.900	2.700	2.900	424,000	1,187,350	2.8004	1.593	1.566	1.593	1.483	1.593	771,810	1.5384	2.65%
1997-06-12	0	2.825	2.800	2.825	2.825	3.000	610,000	1,789,400	2.9334	1.552	1.538	1.552	1.552	1.648	1,110,388	1.6115	-8.87%
1997-06-11	0	3.100	3.100	3.125	3.075	3.125	1,096,000	3,401,100	3.1032	1.703	1.703	1.717	1.689	1.717	1,995,057	1.7048	0.00%
1997-06-10	0	3.100	3.100	3.125	3.100	3.200	622,000	1,929,200	3.1016	1.703	1.703	1.717	1.703	1.758	1,132,231	1.7039	0.00%
1997-06-06	0	3.100	3.100	3.125	3.100	3.125	684,000	2,120,700	3.1004	1.703	1.703	1.717	1.703	1.717	1,245,090	1.7032	0.00%
1997-06-05	0	3.100	3.100	3.150	3.100	3.150	226,000	704,700	3.1181	1.703	1.703	1.730	1.703	1.730	411,389	1.7130	0.00%
1997-06-04	0	3.100	3.100	3.125	3.100	3.200	288,000	903,150	3.1359	1.703	1.703	1.717	1.703	1.758	524,249	1.7228	-0.80%
1997-06-03	0	3.125	3.100	3.125	3.100	3.200	704,000	2,219,550	3.1528	1.717	1.703	1.717	1.703	1.758	1,281,496	1.7320	-2.34%
1997-06-02	0	3.200	3.175	3.200	3.100	3.250	874,000	2,782,850	3.1840	1.758	1.744	1.758	1.703	1.785	1,590,949	1.7492	2.40%
1997-05-30	0	3.125	3.100	3.125	3.075	3.150	1,238,000	3,852,100	3.1116	1.717	1.703	1.717	1.689	1.730	2,253,541	1.7094	0.00%
1997-05-29	0	3.125	3.100	3.125	3.025	3.150	1,336,000	4,141,650	3.1000	1.717	1.703	1.717	1.662	1.730	2,431,931	1.7030	3.31%
1997-05-28	0	3.025	3.000	3.025	3.000	3.075	1,755,000	5,295,100	3.0172	1.662	1.648	1.662	1.648	1.689	3,194,640	1.6575	1.68%
1997-05-27	0	2.975	2.950	2.975	2.900	3.000	1,398,000	4,157,350	2.9738	1.634	1.621	1.634	1.593	1.648	2,544,790	1.6337	2.59%
1997-05-26	0	2.900	2.900	2.925	2.900	2.925	918,000	2,671,820	2.9105	1.593	1.593	1.607	1.593	1.607	1,671,042	1.5989	-1.69%
1997-05-23	0	2.950	2.925	2.950	2.900	2.975	364,000	1,072,050	2.9452	1.621	1.607	1.621	1.593	1.634	662,592	1.6180	1.72%
1997-05-22	0	2.900	2.800	2.900	2.900	2.975	356,000	1,040,000	2.9213	1.593	1.538	1.593	1.593	1.634	648,029	1.6049	-0.85%
1997-05-21	0	2.925	2.925	2.950	2.925	3.000	528,000	1,555,000	2.9451	1.607	1.607	1.621	1.607	1.648	961,122	1.6179	-0.85%
1997-05-20	0	2.950	2.925	2.950	2.900	2.975	526,000	1,546,496	2.9401	1.621	1.607	1.621	1.593	1.634	957,482	1.6152	1.72%
1997-05-19	0	2.900	2.850	2.875	2.825	2.900	1,004,000	2,892,700	2.8812	1.593	1.566	1.579	1.552	1.593	1,827,589	1.5828	-0.85%
1997-05-16	0	2.925	2.900	2.925	2.900	2.950	738,000	2,155,000	2.9201	1.607	1.593	1.607	1.593	1.621	1,343,387	1.6042	0.00%
1997-05-15	0	2.925	2.925	2.950	2.900	3.050	764,000	2,279,800	2.9840	1.607	1.607	1.621	1.593	1.676	1,390,715	1.6393	-4.10%
1997-05-14	0	3.050	3.000	3.075	3.000	3.075	348,000	1,061,700	3.0509	1.676	1.648	1.689	1.648	1.689	633,467	1.6760	0.00%
1997-05-13	0	3.050	3.050	3.075	3.000	3.100	920,000	2,814,650	3.0594	1.676	1.676	1.689	1.648	1.703	1,674,683	1.6807	0.00%
1997-05-12	0	3.050	3.000	3.100	3.050	3.150	614,000	1,909,650	3.1102	1.676	1.648	1.703	1.676	1.730	1,117,669	1.7086	-3.17%
1997-05-09	0	3.150	3.125	3.150	3.100	3.175	708,000	2,224,550	3.1420	1.730	1.717	1.730	1.703	1.744	1,288,778	1.7261	0.80%
1997-05-08	0	3.125	3.100	3.125	3.125	3.175	1,312,000	4,148,275	3.1618	1.717	1.703	1.717	1.717	1.744	2,388,243	1.7370	-2.34%
1997-05-07	0	3.200	3.175	3.200	3.150	3.250	1,930,000	6,138,600	3.1806	1.758	1.744	1.758	1.730	1.785	3,513,193	1.7473	1.59%
1997-05-06	0	3.150	3.150	3.175	3.100	3.175	2,208,000	6,918,550	3.1334	1.730	1.730	1.744	1.703	1.744	4,019,239	1.7214	-0.79%
1997-05-05	0	3.175	3.150	3.175	3.100	3.200	1,270,000	3,995,350	3.1459	1.744	1.730	1.744	1.703	1.758	2,311,790	1.7282	3.25%
1997-05-02	0	3.075	3.075	3.125	3.075	3.175	868,000	2,704,925	3.1163	1.689	1.689	1.717	1.689	1.744	1,580,027	1.7119	-4.65%
1997-05-01	0	3.225	3.200	3.225	3.175	3.275	572,000	1,837,592	3.2126	1.772	1.758	1.772	1.744	1.799	1,041,216	1.7649	-1.53%
1997-04-30	0	3.275	3.250	3.275	3.200	3.325	722,000	2,348,540	3.2528	1.799	1.785	1.799	1.758	1.827	1,314,262	1.7870	3.15%
1997-04-29	0	3.175	3.150	3.175	3.150	3.325	885,000	2,817,185	3.1833	1.744	1.730	1.744	1.730	1.827	1,610,972	1.7487	2.42%
1997-04-28	0	3.100	3.100	3.150	3.000	3.450	2,760,000	8,708,400	3.1552	1.703	1.703	1.730	1.648	1.895	5,024,048	1.7333	-10.14%
1997-04-25	0	3.450	3.450	3.475	3.250	3.550	3,354,000	11,524,900	3.4362	1.895	1.895	1.909	1.785	1.950	6,105,311	1.8877	-2.82%
1997-04-24	0	3.550	3.550	3.575	3.425	3.575	1,094,000	3,947,170	3.6080	1.950	1.950	1.964	1.882	1.964	1,991,416	1.9821	4.41%
1997-04-23	0	3.400	3.400	3.450	3.400	3.800	2,883,000	10,853,750	3.7647	1.868	1.868	1.895	1.868	2.088	5,247,946	2.0682	-9.33%
1997-04-22	0	3.750	3.750	3.775	3.500	3.775	2,144,000	7,829,350	3.6517	2.060	2.060	2.074	1.923	2.074	3,902,739	2.0061	7.14%
1997-04-21	0	3.500	3.450	3.550	3.400	3.500	1,136,000	3,953,050	3.4798	1.923	1.895	1.950	1.868	1.923	2,067,869	1.9117	0.72%
1997-04-18	0	3.475	3.475	3.575	3.375	3.550	2,384,000	8,218,800	3.4475	1.909	1.909	1.964	1.854	1.950	4,339,613	1.8939	-2.80%
1997-04-17	0	3.575	3.525	3.600	3.525	3.725	1,779,315	6,494,087	3.6498	1.964	1.936	1.978	1.936	2.046	3,238,900	2.0050	-7.14%
1997-04-16	0	3.850	3.625	3.950	3.500	3.900	2,014,000	7,225,250	3.5875	2.115	1.991	2.170	1.923	2.142	3,666,099	1.9708	10.00%
1997-04-15	0	3.500	3.500	3.525	3.450	3.525	2,626,000	9,112,850	3.4702	1.923	1.923	1.936	1.895	1.936	4,780,127	1.9064	0.00%
1997-04-14	0	3.500	3.500	3.525	3.325	3.500	2,794,000	9,612,750	3.4405	1.923	1.923	1.936	1.827	1.923	5,085,939	1.8901	2.19%
1997-04-11	0	3.425	3.400	3.425	3.300	3.425	3,133,200	10,546,700	3.3661	1.882	1.868	1.882	1.813	1.882	5,703,387	1.8492	3.79%
1997-04-10	0	3.300	3.100	3.300	3.225	3.325	1,375,000	4,535,600	3.2986	1.813	1.703	1.813	1.772	1.827	2,502,923	1.8121	-0.75%
1997-04-09	0	3.325	3.300	3.400	3.200	3.325	2,619,000	8,570,325	3.2724	1.827	1.813	1.868	1.758	1.827	4,767,385	1.7977	3.91%
1997-04-08	0	3.200	3.175	3.200	3.125	3.200	883,000	2,821,050	3.1948	1.758	1.744	1.758	1.717	1.758	1,607,331	1.7551	2.40%
1997-04-07	0	3.125	3.125	3.150	3.025	3.150	730,000	2,252,550	3.0857	1.717	1.717	1.730	1.662	1.730	1,328,824	1.6951	3.31%
1997-04-04	0	3.025	3.000	3.050	2.975	3.025	569,000	1,714,350	3.0129	1.662	1.648	1.676	1.634	1.662	1,035,755	1.6552	0.83%
1997-04-03	0	3.000	2.975	3.000	2.925	3.000	336,000	992,150	2.9528	1.648	1.634	1.648	1.607	1.648	611,623	1.6222	0.00%
1997-04-02	0	3.000	3.000	3.025	3.000	3.050	497,000	1,500,450	3.0190	1.648	1.648	1.662	1.648	1.676	904,693	1.6585	0.00%
1997-04-01	0	3.000	3.000	-	2.925	3.000	796,000	2,346,550	2.9479	1.648	1.648	-	1.607	1.648	1,448,965	1.6195	0.84%
1997-03-27	0	2.975	2.975	3.000	2.975	3.000	480,000	1,430,500	2.9802	1.634	1.634	1.648	1.634	1.648	873,748	1.6372	0.00%
1997-03-26	0	2.975	2.975	3.000	2.975	3.000	225,000	669,475	2.9754	1.634	1.634	1.648	1.634	1.648	409,569	1.6346	-0.83%
1997-03-25	0	3.000	2.975	3.000	2.975	3.075	472,000	1,417,900	3.0040	1.648	1.634	1.648	1.634	1.689	859,185	1.6503	0.84%
1997-03-24	0	2.975	2.950	2.975	2.925	2.975	222,000	659,450	2.9705	1.634	1.621	1.634	1.607	1.634	404,108	1.6319	0.85%
1997-03-21	0	2.950	2.950	3.000	2.925	2.975	636,000	1,883,450	2.9614	1.621	1.621	1.648	1.607	1.634	1,157,716	1.6269	-3.28%
1997-03-20	0	3.050	2.975	3.075	3.000	3.050	687,000	2,080,100	3.0278	1.676	1.634	1.689	1.648	1.676	1,250,551	1.6633	0.00%
1997-03-19	0	3.050	3.050	3.075	3.050	3.100	552,000	1,691,500	3.0643	1.676	1.676	1.689	1.676	1.703	1,004,810	1.6834	-1.61%
1997-03-18	0	3.100	3.125	3.150	3.050	3.125	706,000	2,187,150	3.0979	1.703	1.717	1.730	1.676	1.717	1,285,137	1.7019	0.00%
1997-03-17	0	3.100	3.075	3.100	2.950	3.125	694,000	2,146,600	3.0931	1.703	1.689	1.703	1.621	1.717	1,263,293	1.6992	5.08%
1997-03-14	0	2.950	2.950	3.000	2.850	2.975	429,000	1,254,700	2.9247	1.621	1.621	1.648	1.566	1.634	780,912	1.6067	0.00%
1997-03-13	0	2.950	2.950	3.025	2.925	3.050	912,000	2,710,300	2.9718	1.621	1.621	1.662	1.607	1.676	1,660,120	1.6326	1.72%
1997-03-12	0	2.900	2.900	2.950	2.900	3.050	542,000	1,581,250	2.9174	1.593	1.593	1.621	1.593	1.676	986,607	1.6027	0.00%
1997-03-11	0	2.900	2.900	2.925	2.900	3.000	527,000	1,563,450	2.9667	1.593	1.593	1.607	1.593	1.648	959,302	1.6298	-3.33%
1997-03-10	0	3.000	2.975	3.000	3.000	3.100	835,000	2,515,500	3.0126	1.648	1.634	1.648	1.648	1.703	1,519,957	1.6550	-3.23%
1997-03-07	0	3.100	3.100	3.125	3.050	3.125	146,000	449,950	3.0818	1.703	1.703	1.717	1.676	1.717	265,765	1.6930	-0.80%
1997-03-06	0	3.125	3.075	3.125	3.000	3.125	766,000	2,382,050	3.1097	1.717	1.689	1.717	1.648	1.717	1,394,355	1.7084	2.46%
1997-03-05	0	3.050	3.050	3.075	3.050	3.100	74,000	226,200	3.0568	1.676	1.676	1.689	1.676	1.703	134,703	1.6793	0.00%
1997-03-04	0	3.050	3.050	3.100	3.050	3.150	866,000	2,685,600	3.1012	1.676	1.676	1.703	1.676	1.730	1,576,386	1.7036	-3.94%
1997-03-03	0	3.175	3.150	3.175	3.000	3.200	1,224,200	3,833,880	3.1317	1.744	1.730	1.744	1.648	1.758	2,228,420	1.7204	2.42%
1997-02-28	0	3.100	3.100	3.125	3.025	3.125	676,000	2,089,350	3.0908	1.703	1.703	1.717	1.662	1.717	1,230,528	1.6979	-0.80%
1997-02-27	0	3.125	3.100	3.125	3.000	3.200	938,000	2,916,050	3.1088	1.717	1.703	1.717	1.648	1.758	1,707,448	1.7078	1.63%
1997-02-26	0	3.075	3.075	3.100	3.000	3.100	1,124,000	3,457,550	3.0761	1.689	1.689	1.703	1.648	1.703	2,046,026	1.6899	-0.81%
1997-02-25	0	3.100	3.000	3.150	3.000	3.150	1,696,000	5,175,750	3.0517	1.703	1.648	1.730	1.648	1.730	3,087,241	1.6765	4.20%
1997-02-24	0	2.975	2.950	2.975	2.900	3.000	760,000	2,247,450	2.9572	1.634	1.621	1.634	1.593	1.648	1,383,434	1.6245	4.39%
1997-02-21	0	2.850	2.850	2.950	2.800	2.925	547,000	1,564,250	2.8597	1.566	1.566	1.621	1.538	1.607	995,708	1.5710	1.79%
1997-02-20	0	2.800	2.800	2.825	2.600	2.825	1,166,000	3,223,350	2.7645	1.538	1.538	1.552	1.428	1.552	2,122,478	1.5187	2.75%
1997-02-19	0	2.725	2.700	2.800	2.600	2.775	930,000	2,517,200	2.7067	1.497	1.483	1.538	1.428	1.524	1,692,886	1.4869	-0.91%
1997-02-18	0	2.750	2.725	2.750	2.700	2.800	1,066,000	2,950,650	2.7680	1.511	1.497	1.511	1.483	1.538	1,940,448	1.5206	-2.65%
1997-02-17	0	2.825	2.825	2.850	2.800	2.875	1,226,000	3,484,850	2.8425	1.552	1.552	1.566	1.538	1.579	2,231,697	1.5615	0.00%
1997-02-14	0	2.825	2.825	2.850	2.825	2.875	382,000	1,090,150	2.8538	1.552	1.552	1.566	1.552	1.579	695,357	1.5678	-2.59%
1997-02-13	0	2.900	2.900	2.950	2.900	2.975	196,000	574,650	2.9319	1.593	1.593	1.621	1.593	1.634	356,780	1.6107	-1.69%
1997-02-12	0	2.950	2.900	2.975	2.850	2.950	730,000	2,109,500	2.8897	1.621	1.593	1.634	1.566	1.621	1,328,824	1.5875	1.72%
1997-02-11	0	2.900	2.900	2.925	2.875	2.900	324,000	937,730	2.8942	1.593	1.593	1.607	1.579	1.593	589,780	1.5900	-0.85%
1997-02-10	0	2.925	2.900	2.925	2.900	3.025	298,000	880,700	2.9554	1.607	1.593	1.607	1.593	1.662	542,452	1.6236	-3.31%
1997-02-05	0	3.025	3.000	3.025	3.000	3.050	74,000	224,900	3.0392	1.662	1.648	1.662	1.648	1.676	134,703	1.6696	-0.82%
1997-02-04	0	3.050	3.050	3.100	3.000	3.100	192,000	582,450	3.0336	1.676	1.676	1.703	1.648	1.703	349,499	1.6665	0.00%
1997-02-03	0	3.050	3.025	3.050	2.950	3.050	428,000	1,282,500	2.9965	1.676	1.662	1.676	1.621	1.676	779,092	1.6461	1.67%
1997-01-31	0	3.000	2.975	3.000	2.975	3.075	825,000	2,486,500	3.0139	1.648	1.634	1.648	1.634	1.689	1,501,754	1.6557	-2.44%
1997-01-30	0	3.075	3.075	3.125	3.025	3.100	296,000	909,150	3.0715	1.689	1.689	1.717	1.662	1.703	538,811	1.6873	0.00%
1997-01-29	0	3.075	3.075	3.125	3.075	3.175	278,000	874,000	3.1439	1.689	1.689	1.717	1.689	1.744	506,045	1.7271	-3.15%
1997-01-28	0	3.175	3.150	3.175	3.100	3.175	1,033,500	3,242,542	3.1374	1.744	1.730	1.744	1.703	1.744	1,881,288	1.7236	2.42%
1997-01-27	0	3.100	3.075	3.100	3.000	3.100	824,000	2,530,950	3.0715	1.703	1.689	1.703	1.648	1.703	1,499,933	1.6874	0.81%
1997-01-24	0	3.075	3.075	3.100	3.050	3.100	454,000	1,402,550	3.0893	1.689	1.689	1.703	1.676	1.703	826,420	1.6971	-0.81%
1997-01-23	0	3.100	3.050	3.100	3.000	3.200	536,000	1,676,550	3.1279	1.703	1.676	1.703	1.648	1.758	975,685	1.7183	-4.62%
1997-01-22	0	3.250	3.250	3.275	3.250	3.300	508,000	1,656,700	3.2612	1.785	1.785	1.799	1.785	1.813	924,716	1.7916	-2.26%
1997-01-21	0	3.325	3.300	3.350	3.275	3.350	1,024,000	3,400,800	3.3211	1.827	1.813	1.840	1.799	1.840	1,863,995	1.8245	-0.75%
1997-01-20	0	3.350	3.350	3.375	3.350	3.475	1,607,000	5,450,850	3.3919	1.840	1.840	1.854	1.840	1.909	2,925,234	1.8634	-1.47%
1997-01-17	0	3.400	3.375	3.400	3.250	3.450	2,765,205	9,324,591	3.3721	1.868	1.854	1.868	1.785	1.895	5,033,523	1.8525	3.82%
1997-01-16	0	3.275	3.250	3.275	3.225	3.350	1,471,000	4,839,350	3.2898	1.799	1.785	1.799	1.772	1.840	2,677,672	1.8073	0.77%
1997-01-15	0	3.250	3.250	3.275	3.200	3.350	684,000	2,223,600	3.2509	1.785	1.785	1.799	1.758	1.840	1,245,090	1.7859	0.00%
1997-01-14	0	3.250	3.225	3.250	3.225	3.300	389,000	1,262,000	3.2442	1.785	1.772	1.785	1.772	1.813	708,100	1.7822	0.00%
1997-01-13	0	3.250	3.250	3.275	3.250	3.375	758,000	2,493,100	3.2891	1.785	1.785	1.799	1.785	1.854	1,379,793	1.8069	-1.52%
1997-01-10	0	3.300	3.275	3.300	3.200	3.500	2,061,000	6,876,200	3.3363	1.813	1.799	1.813	1.758	1.923	3,751,654	1.8328	3.94%
1997-01-09	0	3.175	3.175	3.200	3.175	3.250	3,840,600	12,312,835	3.2060	1.744	1.744	1.758	1.744	1.785	6,991,073	1.7612	-1.55%
1997-01-08	0	3.225	3.225	3.250	3.150	3.275	2,315,000	7,418,750	3.2046	1.772	1.772	1.785	1.730	1.799	4,214,012	1.7605	-1.53%
1997-01-07	0	3.275	3.250	3.275	3.250	3.400	4,147,000	13,681,525	3.2991	1.799	1.785	1.799	1.785	1.868	7,548,815	1.8124	-3.68%
1997-01-06	0	3.400	3.375	3.400	3.275	3.425	5,653,000	19,113,925	3.3812	1.868	1.854	1.868	1.799	1.882	10,290,198	1.8575	3.82%
1997-01-03	0	3.275	3.225	3.300	3.100	3.275	5,300,000	16,825,600	3.1746	1.799	1.772	1.813	1.703	1.799	9,647,629	1.7440	2.34%
1997-01-02	0	3.200	3.175	3.200	2.825	3.275	6,898,000	20,885,950	3.0278	1.758	1.744	1.758	1.552	1.799	12,556,481	1.6634	8.47%
1996-12-31	0	2.950	2.950	2.975	2.925	3.100	2,944,000	8,744,450	2.9703	1.621	1.621	1.634	1.607	1.703	5,358,985	1.6317	-1.67%
1996-12-30	0	3.000	3.000	3.025	2.850	3.050	4,330,000	12,648,350	2.9211	1.648	1.648	1.662	1.566	1.676	7,881,931	1.6047	8.11%
1996-12-27	0	2.775	2.750	2.775	2.700	2.825	2,022,000	5,615,500	2.7772	1.524	1.511	1.524	1.483	1.552	3,680,662	1.5257	2.78%
1996-12-24	0	2.700	2.675	2.700	2.675	2.750	2,772,000	7,545,100	2.7219	1.483	1.470	1.483	1.470	1.511	5,045,892	1.4953	-2.70%
1996-12-23	0	2.775	2.775	2.825	2.775	2.825	2,835,000	7,986,550	2.8171	1.524	1.524	1.552	1.524	1.552	5,160,572	1.5476	-0.89%
1996-12-20	0	2.800	2.775	2.800	2.750	2.900	1,886,000	5,277,900	2.7985	1.538	1.524	1.538	1.511	1.593	3,433,100	1.5374	0.00%
1996-12-19	0	2.800	2.750	2.800	2.750	2.875	1,116,000	3,112,700	2.7892	1.538	1.511	1.538	1.511	1.579	2,031,463	1.5322	1.82%
1996-12-18	0	2.750	2.725	2.750	2.675	2.825	1,177,000	3,243,625	2.7558	1.511	1.497	1.511	1.470	1.552	2,142,502	1.5139	-1.79%
1996-12-17	0	2.800	2.775	2.800	2.675	2.850	1,598,000	4,442,350	2.7799	1.538	1.524	1.538	1.470	1.566	2,908,851	1.5272	0.00%
1996-12-16	0	2.800	2.775	2.800	2.750	3.050	1,201,000	3,433,800	2.8591	1.538	1.524	1.538	1.511	1.676	2,186,189	1.5707	-7.44%
1996-12-13	0	3.025	3.000	3.025	3.025	3.200	1,743,000	5,342,150	3.0649	1.662	1.648	1.662	1.662	1.758	3,172,796	1.6837	-8.33%
1996-12-12	0	3.300	3.250	3.300	3.200	3.350	5,042,000	16,438,200	3.2603	1.813	1.785	1.813	1.758	1.840	9,177,990	1.7910	-0.75%
1996-12-11	0	3.325	3.300	3.325	2.950	3.400	11,006,250	35,535,063	3.2286	1.827	1.813	1.827	1.621	1.868	20,034,758	1.7737	12.71%
1996-12-10	0	2.950	2.925	2.950	2.775	2.975	5,208,000	14,906,800	2.8623	1.621	1.607	1.621	1.524	1.634	9,480,161	1.5724	8.26%
1996-12-09	0	2.725	2.725	2.750	2.550	2.750	3,008,000	7,748,075	2.5758	1.497	1.497	1.511	1.401	1.511	5,475,485	1.4150	4.81%
1996-12-06	0	2.600	2.600	2.625	2.575	2.750	842,000	2,219,550	2.6360	1.428	1.428	1.442	1.415	1.511	1,532,699	1.4481	-4.59%
1996-12-05	0	2.725	2.725	2.750	2.675	2.750	2,280,000	6,239,233	2.7365	1.497	1.497	1.511	1.470	1.511	4,150,301	1.5033	0.00%
1996-12-04	0	2.725	2.725	2.750	2.675	2.750	1,180,000	3,219,450	2.7283	1.497	1.497	1.511	1.470	1.511	2,147,963	1.4988	0.00%
1996-12-03	0	2.725	2.700	2.725	2.600	2.800	1,827,000	4,966,250	2.7183	1.497	1.483	1.497	1.428	1.538	3,325,702	1.4933	3.81%
1996-12-02	0	2.625	2.600	2.625	2.600	2.700	638,000	1,670,450	2.6183	1.442	1.428	1.442	1.428	1.483	1,161,356	1.4384	0.96%
1996-11-29	0	2.600	2.550	2.600	2.575	2.625	306,000	792,100	2.5886	1.428	1.401	1.428	1.415	1.442	557,014	1.4220	1.96%
1996-11-28	0	2.550	2.550	2.600	2.550	2.625	755,000	1,950,675	2.5837	1.401	1.401	1.428	1.401	1.442	1,374,332	1.4194	-1.92%
1996-11-27	0	2.600	2.575	2.600	2.575	2.625	796,000	2,067,400	2.5972	1.428	1.415	1.428	1.415	1.442	1,448,965	1.4268	-2.80%
1996-11-26	0	2.675	2.625	2.675	2.625	2.675	224,000	594,700	2.6549	1.470	1.442	1.470	1.442	1.470	407,749	1.4585	0.94%
1996-11-25	0	2.650	2.650	2.675	2.600	2.650	286,000	753,800	2.6357	1.456	1.456	1.470	1.428	1.456	520,608	1.4479	0.00%
1996-11-22	0	2.650	2.650	2.700	2.650	2.750	913,000	2,441,100	2.6737	1.456	1.456	1.483	1.456	1.511	1,661,941	1.4688	-4.50%
1996-11-21	0	2.775	2.700	2.825	2.675	2.825	2,910,000	7,906,650	2.7171	1.524	1.483	1.552	1.470	1.552	5,297,095	1.4926	3.74%
1996-11-20	0	2.675	2.625	2.675	2.550	2.675	1,128,000	2,932,400	2.5996	1.470	1.442	1.470	1.401	1.470	2,053,307	1.4281	3.88%
1996-11-19	0	2.575	2.575	2.600	2.475	2.600	1,184,000	3,034,100	2.5626	1.415	1.415	1.428	1.360	1.428	2,155,244	1.4078	1.98%
1996-11-18	0	2.525	2.500	2.550	2.450	2.575	1,095,000	2,766,000	2.5260	1.387	1.373	1.401	1.346	1.415	1,993,237	1.3877	3.06%
1996-11-15	0	2.450	2.450	2.475	2.450	2.475	1,696,000	4,177,450	2.4631	1.346	1.346	1.360	1.346	1.360	3,087,241	1.3531	-1.01%
1996-11-14	0	2.475	2.450	2.475	2.400	2.525	2,107,000	5,200,506	2.4682	1.360	1.346	1.360	1.318	1.387	3,835,388	1.3559	-1.98%
1996-11-13	0	2.525	2.500	2.525	2.525	2.600	578,000	1,473,600	2.5495	1.387	1.373	1.387	1.387	1.428	1,052,138	1.4006	-1.94%
1996-11-12	0	2.575	2.575	2.600	2.525	2.625	568,500	1,471,600	2.5886	1.415	1.415	1.428	1.387	1.442	1,034,845	1.4220	-0.96%
1996-11-11	0	2.600	2.600	2.625	2.475	2.625	1,090,000	2,817,000	2.5844	1.428	1.428	1.442	1.360	1.442	1,984,135	1.4198	-1.89%
1996-11-08	0	2.650	2.650	2.675	2.650	2.675	188,000	499,950	2.6593	1.456	1.456	1.470	1.456	1.470	342,218	1.4609	-1.85%
1996-11-07	0	2.700	2.650	2.700	2.650	2.700	563,000	1,503,300	2.6702	1.483	1.456	1.483	1.456	1.483	1,024,833	1.4669	0.93%
1996-11-06	0	2.675	2.675	2.750	2.650	2.700	268,000	720,200	2.6873	1.470	1.470	1.511	1.456	1.483	487,842	1.4763	-0.93%
1996-11-05	0	2.700	2.700	2.725	2.675	2.725	1,904,000	5,171,750	2.7163	1.483	1.483	1.497	1.470	1.497	3,465,865	1.4922	-1.82%
1996-11-04	0	2.750	2.725	2.750	2.750	2.800	1,614,000	4,425,250	2.7418	1.511	1.497	1.511	1.511	1.538	2,937,976	1.5062	0.92%
1996-11-01	0	2.725	2.725	2.750	2.700	2.725	643,000	1,742,150	2.7094	1.497	1.497	1.511	1.483	1.497	1,170,458	1.4884	-1.80%
1996-10-31	0	2.775	2.750	2.775	2.700	2.775	1,255,150	3,435,332	2.7370	1.524	1.511	1.524	1.483	1.524	2,284,759	1.5036	0.91%
1996-10-30	0	2.750	2.750	2.775	2.725	2.775	1,610,000	4,409,300	2.7387	1.511	1.511	1.524	1.497	1.524	2,930,695	1.5045	-0.90%
1996-10-29	0	2.775	2.750	2.775	2.775	2.775	471,000	1,306,850	2.7746	1.524	1.511	1.524	1.524	1.524	857,365	1.5243	0.00%
1996-10-28	0	2.775	2.775	2.825	2.775	2.825	524,000	1,463,290	2.7925	1.524	1.524	1.552	1.524	1.552	953,841	1.5341	-0.89%
1996-10-25	0	2.800	2.775	2.800	2.775	2.800	217,000	604,075	2.7838	1.538	1.524	1.538	1.524	1.538	395,007	1.5293	0.00%
1996-10-24	0	2.800	2.775	2.850	2.700	2.850	703,000	1,955,825	2.7821	1.538	1.524	1.566	1.483	1.566	1,279,676	1.5284	-2.61%
1996-10-23	0	2.875	2.825	2.850	2.750	2.900	1,118,000	3,108,300	2.7802	1.579	1.552	1.566	1.511	1.593	2,035,104	1.5273	4.55%
1996-10-22	0	2.750	2.750	2.775	2.750	2.775	1,412,000	3,893,650	2.7575	1.511	1.511	1.524	1.511	1.524	2,570,274	1.5149	-0.90%
1996-10-18	0	2.775	2.750	2.775	2.725	2.775	1,839,000	5,074,700	2.7595	1.524	1.511	1.524	1.497	1.524	3,347,545	1.5159	0.91%
1996-10-17	0	2.750	2.725	2.750	2.750	2.825	592,000	1,652,450	2.7913	1.511	1.497	1.511	1.511	1.552	1,077,622	1.5334	-2.65%
1996-10-16	0	2.825	2.825	2.850	2.800	2.850	630,000	1,784,750	2.8329	1.552	1.552	1.566	1.538	1.566	1,146,794	1.5563	0.00%
1996-10-15	0	2.825	2.825	2.850	2.825	2.850	442,500	1,250,800	2.8267	1.552	1.552	1.566	1.552	1.566	805,486	1.5529	0.89%
1996-10-14	0	2.800	2.800	2.825	2.800	2.800	178,000	498,400	2.8000	1.538	1.538	1.552	1.538	1.538	324,015	1.5382	0.90%
1996-10-11	0	2.775	2.775	2.800	2.775	2.825	194,000	543,150	2.7997	1.524	1.524	1.538	1.524	1.552	353,140	1.5381	-3.48%
1996-10-10	0	2.875	2.850	2.875	2.775	2.875	1,044,000	2,957,050	2.8324	1.579	1.566	1.579	1.524	1.579	1,900,401	1.5560	4.55%
1996-10-09	0	2.750	2.750	2.775	2.700	2.775	380,000	1,043,250	2.7454	1.511	1.511	1.524	1.483	1.524	691,717	1.5082	0.00%
1996-10-08	0	2.750	2.775	2.800	2.750	2.900	1,334,666	3,804,331	2.8504	1.511	1.524	1.538	1.511	1.593	2,429,502	1.5659	-4.35%
1996-10-07	0	2.875	2.875	2.900	2.750	2.900	3,864,000	10,999,800	2.8467	1.579	1.579	1.593	1.511	1.593	7,033,668	1.5639	7.48%
1996-10-04	0	2.675	2.650	2.725	2.675	2.750	1,535,000	4,165,600	2.7137	1.470	1.456	1.497	1.470	1.511	2,794,172	1.4908	-2.73%
1996-10-03	0	2.750	2.750	2.775	2.725	2.800	1,210,000	3,349,600	2.7683	1.511	1.511	1.524	1.497	1.538	2,202,572	1.5208	0.00%
1996-10-02	0	2.750	2.725	2.750	2.700	2.750	300,000	816,150	2.7205	1.511	1.497	1.511	1.483	1.511	546,092	1.4945	0.92%
1996-10-01	0	2.725	2.725	2.750	2.650	2.800	866,000	2,365,850	2.7319	1.497	1.497	1.511	1.456	1.538	1,576,386	1.5008	0.93%
1996-09-30	0	2.700	2.650	2.700	2.650	2.725	98,000	266,500	2.7194	1.483	1.456	1.483	1.456	1.497	178,390	1.4939	0.00%
1996-09-27	0	2.700	2.700	2.725	2.700	2.700	202,000	545,400	2.7000	1.483	1.483	1.497	1.483	1.483	367,702	1.4833	-0.92%
1996-09-26	0	2.725	2.700	2.725	2.700	2.725	735,500	1,988,163	2.7031	1.497	1.483	1.497	1.483	1.497	1,338,836	1.4850	1.87%
1996-09-25	0	2.675	2.675	2.700	2.675	2.700	184,001	492,453	2.6764	1.470	1.470	1.483	1.470	1.483	334,938	1.4703	0.00%
1996-09-24	0	2.675	2.675	2.700	2.675	2.700	50,000	134,900	2.6980	1.470	1.470	1.483	1.470	1.483	91,015	1.4822	0.00%
1996-09-23	0	2.675	2.650	2.700	2.675	2.750	182,000	491,700	2.7016	1.470	1.456	1.483	1.470	1.511	331,296	1.4842	-2.73%
1996-09-20	0	2.750	2.725	2.750	2.700	2.750	94,000	256,300	2.7266	1.511	1.497	1.511	1.483	1.511	171,109	1.4979	0.00%
1996-09-19	0	2.750	2.750	2.775	2.725	2.750	356,000	973,050	2.7333	1.511	1.511	1.524	1.497	1.511	648,029	1.5016	0.00%
1996-09-18	0	2.750	2.725	2.750	2.725	2.775	546,000	1,497,300	2.7423	1.511	1.497	1.511	1.497	1.524	993,888	1.5065	-0.90%
1996-09-17	0	2.775	2.775	2.800	2.725	2.775	631,000	1,735,775	2.7508	1.524	1.524	1.538	1.497	1.524	1,148,614	1.5112	0.00%
1996-09-16	0	2.775	2.775	2.800	2.725	2.775	878,000	2,409,400	2.7442	1.524	1.524	1.538	1.497	1.524	1,598,230	1.5075	2.78%
1996-09-13	0	2.700	2.700	2.750	2.675	2.700	372,000	999,974	2.6881	1.483	1.483	1.511	1.470	1.483	677,154	1.4767	0.93%
1996-09-12	0	2.675	2.675	2.700	2.625	2.675	456,000	1,216,800	2.6684	1.470	1.470	1.483	1.442	1.470	830,060	1.4659	0.94%
1996-09-11	0	2.650	2.650	2.675	2.625	2.675	283,000	749,800	2.6495	1.456	1.456	1.470	1.442	1.470	515,147	1.4555	-0.93%
1996-09-10	0	2.675	2.675	2.700	2.650	2.700	822,000	2,190,250	2.6645	1.470	1.470	1.483	1.456	1.483	1,496,293	1.4638	0.00%
1996-09-09	0	2.675	2.675	2.700	2.650	2.725	750,000	2,019,200	2.6923	1.470	1.470	1.483	1.456	1.497	1,365,231	1.4790	-1.83%
1996-09-06	0	2.725	2.725	2.750	2.700	2.725	240,000	649,250	2.7052	1.497	1.497	1.511	1.483	1.497	436,874	1.4861	-1.80%
1996-09-05	0	2.775	2.775	2.800	2.750	2.775	337,000	933,800	2.7709	1.524	1.524	1.538	1.511	1.524	613,444	1.5222	1.83%
1996-09-04	0	2.725	2.725	2.750	2.700	2.750	192,000	523,200	2.7250	1.497	1.497	1.511	1.483	1.511	349,499	1.4970	0.00%
1996-09-03	0	2.725	2.725	2.750	2.700	2.750	878,000	2,402,700	2.7366	1.497	1.497	1.511	1.483	1.511	1,598,230	1.5034	-0.91%
1996-09-02	0	2.750	2.750	2.775	2.725	2.750	582,000	1,599,850	2.7489	1.511	1.511	1.524	1.497	1.511	1,059,419	1.5101	0.00%
1996-08-30	0	2.750	2.750	2.775	2.725	2.775	1,736,000	4,765,500	2.7451	1.511	1.511	1.524	1.497	1.524	3,160,054	1.5080	-0.90%
1996-08-29	0	2.775	2.775	2.800	2.775	2.825	2,499,000	6,981,650	2.7938	1.524	1.524	1.538	1.524	1.552	4,548,948	1.5348	-1.77%
1996-08-28	0	2.825	2.825	2.850	2.800	2.825	621,500	1,753,638	2.8216	1.552	1.552	1.566	1.538	1.552	1,131,321	1.5501	-0.88%
1996-08-27	0	2.850	2.825	2.850	2.800	2.850	816,000	2,308,700	2.8293	1.566	1.552	1.566	1.538	1.566	1,485,371	1.5543	0.88%
1996-08-23	0	2.825	2.800	2.825	2.800	2.900	2,810,000	7,989,400	2.8432	1.552	1.538	1.552	1.538	1.593	5,115,064	1.5619	0.89%
1996-08-22	0	2.800	2.800	2.825	2.775	2.825	3,994,000	11,183,400	2.8001	1.538	1.538	1.552	1.524	1.552	7,270,308	1.5382	0.00%
1996-08-21	0	2.800	2.800	2.825	2.800	2.825	824,000	2,313,200	2.8073	1.538	1.538	1.552	1.538	1.552	1,499,933	1.5422	-0.88%
1996-08-20	0	2.825	2.800	2.825	2.800	2.850	912,000	2,579,600	2.8285	1.552	1.538	1.552	1.538	1.566	1,660,120	1.5539	1.80%
1996-08-19	0	2.775	2.775	2.800	2.700	2.850	970,000	2,704,200	2.7878	1.524	1.524	1.538	1.483	1.566	1,765,698	1.5315	2.78%
1996-08-16	0	2.700	2.675	2.700	2.650	2.700	886,000	2,377,100	2.6830	1.483	1.470	1.483	1.456	1.483	1,612,792	1.4739	-0.92%
1996-08-15	0	2.725	2.700	2.725	2.675	2.750	440,000	1,195,650	2.7174	1.497	1.483	1.497	1.470	1.511	800,935	1.4928	-0.91%
1996-08-14	0	2.750	2.750	2.775	2.725	2.800	112,000	310,100	2.7688	1.511	1.511	1.524	1.497	1.538	203,874	1.5210	-1.79%
1996-08-13	0	2.800	2.800	2.825	2.800	2.800	584,000	1,635,200	2.8000	1.538	1.538	1.552	1.538	1.538	1,063,060	1.5382	0.90%
1996-08-12	0	2.775	2.775	2.800	2.725	2.775	144,000	397,700	2.7618	1.524	1.524	1.538	1.497	1.524	262,124	1.5172	0.00%
1996-08-09	0	2.775	2.775	2.800	2.750	2.775	215,000	595,250	2.7686	1.524	1.524	1.538	1.511	1.524	391,366	1.5210	0.91%
1996-08-08	0	2.750	2.750	2.775	2.700	2.750	262,000	713,700	2.7240	1.511	1.511	1.524	1.483	1.511	476,921	1.4965	0.92%
1996-08-07	0	2.725	2.725	2.750	2.700	2.750	102,000	278,500	2.7304	1.497	1.497	1.511	1.483	1.511	185,671	1.5000	-1.80%
1996-08-06	0	2.775	2.775	2.800	2.775	2.775	239,500	663,850	2.7718	1.524	1.524	1.538	1.524	1.524	435,964	1.5227	0.91%
1996-08-05	0	2.750	2.750	2.775	2.725	2.825	584,000	1,613,900	2.7635	1.511	1.511	1.524	1.497	1.552	1,063,060	1.5182	0.92%
1996-08-02	0	2.725	2.725	2.775	2.725	2.825	357,000	989,050	2.7704	1.497	1.497	1.524	1.497	1.552	649,850	1.5220	-1.80%
1996-08-01	0	2.775	2.750	2.775	2.725	2.775	222,000	609,000	2.7432	1.524	1.511	1.524	1.497	1.524	404,108	1.5070	3.74%
1996-07-31	0	2.675	2.675	2.700	2.650	2.675	356,000	948,650	2.6647	1.470	1.470	1.483	1.456	1.470	648,029	1.4639	1.90%
1996-07-30	0	2.625	2.625	2.650	2.600	2.675	376,000	992,300	2.6391	1.442	1.442	1.456	1.428	1.470	684,436	1.4498	-2.78%
1996-07-29	0	2.700	2.700	2.725	2.675	2.725	388,000	1,048,700	2.7028	1.483	1.483	1.497	1.470	1.497	706,279	1.4848	-0.92%
1996-07-26	0	2.725	2.725	2.750	2.725	2.775	398,000	1,097,350	2.7572	1.497	1.497	1.511	1.497	1.524	724,482	1.5147	-0.91%
1996-07-25	0	2.750	2.750	2.775	2.750	2.800	281,000	779,225	2.7730	1.511	1.511	1.524	1.511	1.538	511,506	1.5234	0.00%
1996-07-24	0	2.750	2.750	2.775	2.750	2.775	196,000	541,150	2.7610	1.511	1.511	1.524	1.511	1.524	356,780	1.5168	-1.79%
1996-07-23	0	2.800	2.750	2.800	2.750	2.850	1,138,000	3,188,450	2.8018	1.538	1.511	1.538	1.511	1.566	2,071,510	1.5392	-2.61%
1996-07-22	0	2.875	2.875	2.900	2.825	2.875	537,000	1,525,550	2.8409	1.579	1.579	1.593	1.552	1.579	977,505	1.5607	-0.86%
1996-07-19	0	2.900	2.875	2.925	2.900	2.950	936,000	2,733,800	2.9207	1.593	1.579	1.607	1.593	1.621	1,703,808	1.6045	1.75%
1996-07-18	0	2.850	2.825	2.850	2.825	2.850	640,000	1,814,400	2.8350	1.566	1.552	1.566	1.552	1.566	1,164,997	1.5574	-1.72%
1996-07-17	0	2.900	2.850	2.900	2.900	3.050	1,406,000	4,190,000	2.9801	1.593	1.566	1.593	1.593	1.676	2,559,352	1.6371	-1.69%
1996-07-16	0	2.950	2.925	2.950	2.925	2.950	440,000	1,296,500	2.9466	1.621	1.607	1.621	1.607	1.621	800,935	1.6187	-0.84%
1996-07-15	0	2.975	2.950	2.975	2.875	2.975	389,000	1,147,050	2.9487	1.634	1.621	1.634	1.579	1.634	708,100	1.6199	0.00%
1996-07-12	0	2.975	2.950	2.975	2.925	3.000	783,000	2,325,850	2.9704	1.634	1.621	1.634	1.607	1.648	1,425,301	1.6318	-0.83%
1996-07-11	0	3.000	3.000	3.025	3.000	3.025	534,000	1,606,700	3.0088	1.648	1.648	1.662	1.648	1.662	972,044	1.6529	-0.83%
1996-07-10	0	3.025	3.000	3.025	3.000	3.050	2,006,000	6,065,400	3.0236	1.662	1.648	1.662	1.648	1.676	3,651,537	1.6611	0.83%
1996-07-09	0	3.000	2.975	3.000	2.925	3.000	518,000	1,540,550	2.9740	1.648	1.634	1.648	1.607	1.648	942,919	1.6338	2.56%
1996-07-08	0	2.925	2.900	2.925	2.900	2.950	526,000	1,536,750	2.9216	1.607	1.593	1.607	1.593	1.621	957,482	1.6050	-3.31%
1996-07-05	0	3.025	2.975	3.025	2.975	3.100	866,000	2,611,350	3.0154	1.662	1.634	1.662	1.634	1.703	1,576,386	1.6565	-2.42%
1996-07-04	0	3.100	3.075	3.100	2.950	3.100	2,199,000	6,685,300	3.0402	1.703	1.689	1.703	1.621	1.703	4,002,856	1.6701	5.08%
1996-07-03	0	2.950	2.925	2.950	2.925	2.975	1,512,400	4,453,770	2.9448	1.621	1.607	1.621	1.607	1.634	2,753,033	1.6178	-0.84%
1996-07-02	0	2.975	2.925	2.975	2.925	3.000	1,274,000	3,759,750	2.9511	1.634	1.607	1.634	1.607	1.648	2,319,072	1.6212	0.85%
1996-07-01	0	2.950	2.900	2.950	2.800	2.975	1,650,000	4,808,100	2.9140	1.621	1.593	1.621	1.538	1.634	3,003,507	1.6008	5.36%
1996-06-28	0	2.800	2.750	2.800	2.650	2.800	1,187,000	3,254,300	2.7416	1.538	1.511	1.538	1.456	1.538	2,160,705	1.5061	4.67%
1996-06-27	0	2.675	2.675	2.700	2.675	2.700	674,000	1,810,550	2.6863	1.470	1.470	1.483	1.470	1.483	1,226,887	1.4757	-1.83%
1996-06-26	0	2.725	2.725	2.750	2.725	2.775	454,000	1,241,650	2.7349	1.497	1.497	1.511	1.497	1.524	826,420	1.5024	-0.91%
1996-06-25	0	2.750	2.750	2.775	2.750	2.825	471,300	1,314,413	2.7889	1.511	1.511	1.524	1.511	1.552	857,911	1.5321	-1.79%
1996-06-24	0	2.800	2.775	2.800	2.775	2.825	314,000	879,300	2.8003	1.538	1.524	1.538	1.524	1.552	571,577	1.5384	-0.88%
1996-06-21	0	2.825	2.800	2.825	2.800	2.900	420,000	1,181,600	2.8133	1.552	1.538	1.552	1.538	1.593	764,529	1.5455	1.80%
1996-06-19	0	2.775	2.750	2.775	2.775	2.850	227,000	636,425	2.8036	1.524	1.511	1.524	1.524	1.566	413,210	1.5402	-2.63%
1996-06-18	0	2.850	2.800	2.850	2.850	2.875	240,000	687,900	2.8663	1.566	1.538	1.566	1.566	1.579	436,874	1.5746	-0.87%
1996-06-14	0	2.875	2.850	2.875	2.850	2.875	534,000	1,529,450	2.8641	1.579	1.566	1.579	1.566	1.579	972,044	1.5734	0.00%
1996-06-13	0	2.875	2.850	2.900	2.850	2.925	550,000	1,587,700	2.8867	1.579	1.566	1.593	1.566	1.607	1,001,169	1.5858	-3.36%
1996-06-12	0	2.975	2.950	2.975	2.875	2.975	640,000	1,884,250	2.9441	1.634	1.621	1.634	1.579	1.634	1,164,997	1.6174	3.48%
1996-06-11	0	2.875	2.875	2.900	2.850	2.900	815,000	2,342,675	2.8744	1.579	1.579	1.593	1.566	1.593	1,483,551	1.5791	-0.86%
1996-06-10	0	2.900	2.900	2.950	2.875	2.950	789,000	2,296,250	2.9103	1.593	1.593	1.621	1.579	1.621	1,436,223	1.5988	0.87%
1996-06-07	0	2.875	2.850	2.875	2.825	2.950	1,958,000	5,683,350	2.9026	1.579	1.566	1.579	1.552	1.621	3,564,162	1.5946	0.88%
1996-06-06	0	2.850	2.850	2.875	2.850	3.050	1,400,000	4,098,600	2.9276	1.566	1.566	1.579	1.566	1.676	2,548,430	1.6083	-5.79%
1996-06-05	0	3.025	3.000	3.025	3.025	3.100	821,000	2,518,390	3.0675	1.662	1.648	1.662	1.662	1.703	1,494,472	1.6851	-1.63%
1996-06-04	0	3.075	3.050	3.075	3.000	3.125	1,607,000	4,905,850	3.0528	1.689	1.676	1.689	1.648	1.717	2,925,234	1.6771	-1.60%
1996-06-03	0	3.125	3.125	3.150	3.050	3.150	3,364,000	10,502,150	3.1219	1.717	1.717	1.730	1.676	1.730	6,123,514	1.7151	1.63%
1996-05-31	0	3.075	3.050	3.075	2.950	3.100	3,833,000	11,690,450	3.0499	1.689	1.676	1.689	1.621	1.703	6,977,238	1.6755	4.24%
1996-05-30	0	2.950	2.950	2.975	2.850	2.950	3,131,000	9,127,813	2.9153	1.621	1.621	1.634	1.566	1.621	5,699,383	1.6015	2.61%
1996-05-29	0	2.875	2.850	2.900	2.700	2.875	2,999,000	8,370,750	2.7912	1.579	1.566	1.593	1.483	1.579	5,459,102	1.5334	7.48%
1996-05-28	0	2.675	2.675	2.700	2.675	2.725	392,000	1,058,400	2.7000	1.470	1.470	1.483	1.470	1.497	713,561	1.4833	-3.60%
1996-05-27	0	2.775	2.750	2.775	2.750	2.800	1,210,000	3,373,450	2.7880	1.524	1.511	1.524	1.511	1.538	2,202,572	1.5316	-0.89%
1996-05-24	0	2.800	2.775	2.825	2.650	2.800	3,106,000	8,451,950	2.7212	1.538	1.524	1.552	1.456	1.538	5,653,875	1.4949	5.66%
1996-05-23	0	2.650	2.650	2.675	2.575	2.650	878,000	2,296,450	2.6155	1.456	1.456	1.470	1.415	1.456	1,598,230	1.4369	2.89%
1996-05-22	0	2.650	2.600	2.675	2.550	2.675	1,810,000	4,801,900	2.6530	1.415	1.388	1.428	1.362	1.428	3,389,930	1.4165	3.92%
1996-05-21	0	2.550	2.550	2.575	2.550	2.675	1,442,000	3,759,600	2.6072	1.362	1.362	1.375	1.362	1.428	2,700,707	1.3921	-3.77%
1996-05-20	0	2.650	2.625	2.650	2.475	2.650	1,611,700	4,165,600	2.5846	1.415	1.402	1.415	1.321	1.415	3,018,536	1.3800	7.07%
1996-05-17	0	2.475	2.475	2.500	2.475	2.500	492,000	1,221,450	2.4826	1.321	1.321	1.335	1.321	1.335	921,462	1.3256	-1.98%
1996-05-16	0	2.525	2.500	2.525	2.500	2.575	527,000	1,334,000	2.5313	1.348	1.335	1.348	1.335	1.375	987,013	1.3516	-0.98%
1996-05-15	0	2.550	2.525	2.550	2.500	2.550	388,000	980,150	2.5262	1.362	1.348	1.362	1.335	1.362	726,681	1.3488	2.00%
1996-05-14	0	2.500	2.500	2.525	2.475	2.500	350,000	874,150	2.4976	1.335	1.335	1.348	1.321	1.335	655,511	1.3335	1.01%
1996-05-13	0	2.475	2.475	2.525	2.475	2.550	520,000	1,301,800	2.5035	1.321	1.321	1.348	1.321	1.362	973,903	1.3367	-1.00%
1996-05-10	0	2.500	2.450	2.525	2.500	2.550	718,000	1,810,100	2.5210	1.335	1.308	1.348	1.335	1.362	1,344,735	1.3461	-0.99%
1996-05-09	0	2.525	2.475	2.550	2.475	2.575	1,862,000	4,729,850	2.5402	1.348	1.321	1.362	1.321	1.375	3,487,321	1.3563	-0.98%
1996-05-08	0	2.550	2.525	2.550	2.500	2.575	1,590,000	4,037,120	2.5391	1.362	1.348	1.362	1.335	1.375	2,977,895	1.3557	-0.97%
1996-05-07	0	2.575	2.550	2.575	2.450	2.575	1,554,000	3,934,900	2.5321	1.375	1.362	1.375	1.308	1.375	2,910,471	1.3520	3.00%
1996-05-06	0	2.500	2.475	2.500	2.450	2.575	1,000,000	2,515,500	2.5155	1.335	1.321	1.335	1.308	1.375	1,872,890	1.3431	-1.96%
1996-05-03	0	2.550	2.525	2.550	2.475	2.550	3,314,000	8,335,000	2.5151	1.362	1.348	1.362	1.321	1.362	6,206,756	1.3429	-0.97%
1996-05-02	0	2.575	2.550	2.575	2.425	2.600	7,371,000	18,748,250	2.5435	1.375	1.362	1.375	1.295	1.388	13,805,070	1.3581	7.29%
1996-05-01	0	2.400	2.350	2.400	2.125	2.400	3,467,000	8,174,800	2.3579	1.281	1.255	1.281	1.135	1.281	6,493,308	1.2590	12.94%
1996-04-30	0	2.125	2.125	2.150	2.100	2.175	566,000	1,205,700	2.1302	1.135	1.135	1.148	1.121	1.161	1,060,056	1.1374	2.41%
1996-04-29	0	2.075	2.050	2.075	2.075	2.100	372,000	772,550	2.0767	1.108	1.095	1.108	1.108	1.121	696,715	1.1088	0.00%
1996-04-26	0	2.075	2.050	2.075	1.990	2.075	731,000	1,488,940	2.0369	1.108	1.095	1.108	1.063	1.108	1,369,082	1.0875	3.75%
1996-04-25	0	2.000	2.000	2.025	1.960	2.050	1,726,000	3,448,410	1.9979	1.068	1.068	1.081	1.047	1.095	3,232,608	1.0668	1.52%
1996-04-24	0	1.970	1.950	2.000	1.970	2.100	2,897,000	5,868,060	2.0256	1.052	1.041	1.068	1.052	1.121	5,425,761	1.0815	-7.29%
1996-04-23	0	2.125	2.125	2.150	2.125	2.200	1,061,000	2,286,850	2.1554	1.135	1.135	1.148	1.135	1.175	1,987,136	1.1508	-2.30%
1996-04-22	0	2.175	2.175	2.300	2.175	2.300	1,044,000	2,331,950	2.2337	1.161	1.161	1.228	1.161	1.228	1,955,297	1.1926	-1.14%
1996-04-19	0	2.200	2.200	2.250	2.200	2.200	202,000	444,400	2.2000	1.175	1.175	1.201	1.175	1.175	378,324	1.1747	0.00%
1996-04-18	0	2.200	2.200	2.250	2.200	2.250	450,000	997,200	2.2160	1.175	1.175	1.201	1.175	1.201	842,800	1.1832	1.15%
1996-04-17	0	2.175	2.175	2.225	2.125	2.225	616,000	1,332,350	2.1629	1.161	1.161	1.188	1.135	1.188	1,153,700	1.1548	-3.33%
1996-04-16	0	2.250	2.200	2.250	2.250	2.275	1,193,000	2,710,575	2.2721	1.201	1.175	1.201	1.201	1.215	2,234,357	1.2131	-2.17%
1996-04-15	0	2.300	2.275	2.300	2.275	2.300	130,000	297,750	2.2904	1.228	1.215	1.228	1.215	1.228	243,476	1.2229	1.10%
1996-04-12	0	2.275	2.275	2.300	2.250	2.375	174,000	398,450	2.2899	1.215	1.215	1.228	1.201	1.268	325,883	1.2227	0.00%
1996-04-11	0	2.275	2.275	2.350	2.275	2.300	96,000	218,500	2.2760	1.215	1.215	1.255	1.215	1.228	179,797	1.2153	-1.09%
1996-04-10	0	2.300	2.300	2.350	2.300	2.400	216,000	505,200	2.3389	1.228	1.228	1.255	1.228	1.281	404,544	1.2488	-3.16%
1996-04-09	0	2.375	2.350	2.450	2.300	2.375	262,000	614,750	2.3464	1.268	1.255	1.308	1.228	1.268	490,697	1.2528	1.06%
1996-04-03	0	2.350	2.300	2.350	2.325	2.350	620,000	1,443,000	2.3274	1.255	1.228	1.255	1.241	1.255	1,161,192	1.2427	1.08%
1996-04-02	0	2.325	2.325	2.350	2.325	2.350	423,000	990,950	2.3427	1.241	1.241	1.255	1.241	1.255	792,232	1.2508	1.09%
1996-04-01	0	2.300	2.275	2.300	2.225	2.300	374,000	857,150	2.2918	1.228	1.215	1.228	1.188	1.228	700,461	1.2237	4.55%
1996-03-29	0	2.200	2.200	2.275	2.200	2.275	447,000	994,550	2.2249	1.175	1.175	1.215	1.175	1.215	837,182	1.1880	0.00%
1996-03-28	0	2.200	2.200	2.250	2.200	2.275	168,000	377,650	2.2479	1.175	1.175	1.201	1.175	1.215	314,645	1.2002	-3.30%
1996-03-27	0	2.275	2.275	2.300	2.250	2.300	174,000	392,850	2.2578	1.215	1.215	1.228	1.201	1.228	325,883	1.2055	0.00%
1996-03-26	0	2.275	2.250	2.300	2.250	2.325	229,000	520,400	2.2725	1.215	1.201	1.228	1.201	1.241	428,892	1.2134	-2.15%
1996-03-25	0	2.325	2.325	2.350	2.325	2.350	268,000	629,500	2.3489	1.241	1.241	1.255	1.241	1.255	501,934	1.2541	0.00%
1996-03-22	0	2.325	2.325	2.350	2.300	2.375	522,000	1,223,200	2.3433	1.241	1.241	1.255	1.228	1.268	977,648	1.2512	0.00%
1996-03-21	0	2.325	2.325	2.350	2.300	2.350	124,000	286,200	2.3081	1.241	1.241	1.255	1.228	1.255	232,238	1.2324	-1.06%
1996-03-20	0	2.350	2.350	2.375	2.275	2.400	259,000	600,925	2.3202	1.255	1.255	1.268	1.215	1.281	485,078	1.2388	2.17%
1996-03-19	0	2.300	2.275	2.300	2.275	2.350	370,000	848,450	2.2931	1.228	1.215	1.228	1.215	1.255	692,969	1.2244	1.10%
1996-03-18	0	2.275	2.275	2.300	2.250	2.275	108,000	244,000	2.2593	1.215	1.215	1.228	1.201	1.215	202,272	1.2063	-2.15%
1996-03-15	0	2.325	2.275	2.325	2.250	2.350	422,000	964,800	2.2863	1.241	1.215	1.241	1.201	1.255	790,359	1.2207	3.33%
1996-03-14	0	2.250	2.250	2.275	2.250	2.250	166,000	373,500	2.2500	1.201	1.201	1.215	1.201	1.201	310,900	1.2014	0.00%
1996-03-13	0	2.250	2.250	2.300	2.200	2.275	841,200	1,885,020	2.2409	1.201	1.201	1.228	1.175	1.215	1,575,475	1.1965	0.00%
1996-03-12	0	2.250	2.250	2.275	2.200	2.300	738,000	1,671,425	2.2648	1.201	1.201	1.215	1.175	1.228	1,382,193	1.2093	2.27%
1996-03-11	0	2.200	2.175	2.200	2.200	2.400	166,000	373,360	2.2492	1.175	1.161	1.175	1.175	1.281	310,900	1.2009	-10.20%
1996-03-08	0	2.450	2.425	2.450	2.400	2.450	450,000	1,085,850	2.4130	1.308	1.295	1.308	1.281	1.308	842,800	1.2884	-1.01%
1996-03-07	0	2.475	2.450	2.475	2.450	2.500	298,000	736,350	2.4710	1.321	1.308	1.321	1.308	1.335	558,121	1.3193	-1.00%
1996-03-06	0	2.500	2.475	2.500	2.450	2.500	634,000	1,564,200	2.4672	1.335	1.321	1.335	1.308	1.335	1,187,412	1.3173	2.04%
1996-03-05	0	2.450	2.450	2.475	2.450	2.475	262,000	644,450	2.4597	1.308	1.308	1.321	1.308	1.321	490,697	1.3133	-1.01%
1996-03-04	0	2.475	2.450	2.475	2.450	2.475	526,000	1,301,350	2.4740	1.321	1.308	1.321	1.308	1.321	985,140	1.3210	1.02%
1996-03-01	0	2.450	2.425	2.475	2.275	2.450	284,000	684,800	2.4113	1.308	1.295	1.321	1.215	1.308	531,901	1.2875	3.16%
1996-02-29	0	2.375	2.375	2.400	2.375	2.400	536,000	1,279,450	2.3870	1.268	1.268	1.281	1.268	1.281	1,003,869	1.2745	-1.04%
1996-02-28	0	2.400	2.375	2.400	2.350	2.425	808,000	1,936,150	2.3962	1.281	1.268	1.281	1.255	1.295	1,513,295	1.2794	0.00%
1996-02-27	0	2.400	2.400	2.450	2.400	2.450	232,000	561,850	2.4218	1.281	1.281	1.308	1.281	1.308	434,510	1.2931	-2.04%
1996-02-26	0	2.450	2.425	2.450	2.400	2.450	206,000	501,700	2.4354	1.308	1.295	1.308	1.281	1.308	385,815	1.3004	-2.00%
1996-02-23	0	2.500	2.450	2.500	2.425	2.500	510,000	1,251,100	2.4531	1.335	1.308	1.335	1.295	1.335	955,174	1.3098	4.17%
1996-02-22	0	2.400	2.400	2.450	2.400	2.475	430,000	1,042,500	2.4244	1.281	1.281	1.308	1.281	1.321	805,343	1.2945	-4.00%
1996-02-16	0	2.500	2.475	2.500	2.425	2.500	566,000	1,401,300	2.4758	1.335	1.321	1.335	1.295	1.335	1,060,056	1.3219	2.04%
1996-02-15	0	2.450	2.450	2.500	2.400	2.475	330,000	809,600	2.4533	1.308	1.308	1.335	1.281	1.321	618,054	1.3099	1.03%
1996-02-14	0	2.425	2.425	2.450	2.400	2.475	728,000	1,776,400	2.4401	1.295	1.295	1.308	1.281	1.321	1,363,464	1.3029	0.00%
1996-02-13	0	2.425	2.400	2.450	2.400	2.525	104,000	258,050	2.4813	1.295	1.281	1.308	1.281	1.348	194,781	1.3248	-3.00%
1996-02-12	0	2.500	2.450	2.525	2.450	2.525	795,000	1,978,975	2.4893	1.335	1.308	1.348	1.308	1.348	1,488,947	1.3291	1.01%
1996-02-09	0	2.475	2.450	2.475	2.400	2.500	815,000	1,981,200	2.4309	1.321	1.308	1.321	1.281	1.335	1,526,405	1.2980	1.02%
1996-02-08	0	2.450	2.425	2.450	2.400	2.450	363,200	877,350	2.4156	1.308	1.295	1.308	1.281	1.308	680,234	1.2898	-1.01%
1996-02-07	0	2.475	2.475	2.525	2.475	2.600	492,000	1,239,100	2.5185	1.321	1.321	1.348	1.321	1.388	921,462	1.3447	-2.94%
1996-02-06	0	2.550	2.525	2.550	2.425	2.600	901,000	2,286,200	2.5374	1.362	1.348	1.362	1.295	1.388	1,687,474	1.3548	4.08%
1996-02-05	0	2.450	2.425	2.450	2.425	2.475	470,000	1,152,700	2.4526	1.308	1.295	1.308	1.295	1.321	880,258	1.3095	0.00%
1996-02-02	0	2.450	2.425	2.475	2.350	2.500	622,000	1,532,800	2.4643	1.308	1.295	1.321	1.255	1.335	1,164,937	1.3158	3.16%
1996-02-01	0	2.375	2.375	2.425	2.375	2.450	616,000	1,496,650	2.4296	1.268	1.268	1.295	1.268	1.308	1,153,700	1.2973	-3.06%
1996-01-31	0	2.450	2.450	2.475	2.450	2.550	798,000	1,986,950	2.4899	1.308	1.308	1.321	1.308	1.362	1,494,566	1.3294	1.03%
1996-01-30	0	2.425	2.400	2.425	2.350	2.450	310,000	748,250	2.4137	1.295	1.281	1.295	1.255	1.308	580,596	1.2888	2.11%
1996-01-29	0	2.375	2.350	-	2.325	2.375	312,000	732,900	2.3490	1.268	1.255	-	1.241	1.268	584,342	1.2542	1.06%
1996-01-26	0	2.350	2.350	2.375	2.350	2.400	722,000	1,705,200	2.3618	1.255	1.255	1.268	1.255	1.281	1,352,226	1.2610	-3.09%
1996-01-25	0	2.425	2.400	2.425	2.375	2.425	1,074,600	2,584,815	2.4054	1.295	1.281	1.295	1.268	1.295	2,012,607	1.2843	2.11%
1996-01-24	0	2.375	2.375	2.400	2.375	2.450	1,264,000	3,047,950	2.4114	1.268	1.268	1.281	1.268	1.308	2,367,333	1.2875	-4.04%
1996-01-23	0	2.475	2.475	2.500	2.400	2.500	486,000	1,188,300	2.4451	1.321	1.321	1.335	1.281	1.335	910,224	1.3055	-2.94%
1996-01-22	0	2.550	2.550	2.575	2.525	2.625	934,000	2,381,500	2.5498	1.362	1.362	1.375	1.348	1.402	1,749,279	1.3614	-1.92%
1996-01-19	0	2.600	2.575	2.600	2.525	2.600	1,696,000	4,352,150	2.5661	1.388	1.375	1.388	1.348	1.388	3,176,421	1.3701	0.97%
1996-01-18	0	2.575	2.550	2.575	2.550	2.625	1,199,000	3,100,050	2.5855	1.375	1.362	1.375	1.362	1.402	2,245,595	1.3805	-0.96%
1996-01-17	0	2.600	2.600	2.625	2.550	2.725	1,946,000	5,162,700	2.6530	1.388	1.388	1.402	1.362	1.455	3,644,643	1.4165	-1.89%
1996-01-16	0	2.650	2.650	2.675	2.550	2.750	5,680,000	15,007,400	2.6421	1.415	1.415	1.428	1.362	1.468	10,638,013	1.4107	4.95%
1996-01-15	0	2.525	2.500	2.525	2.450	2.550	2,394,000	5,999,800	2.5062	1.348	1.335	1.348	1.308	1.362	4,483,698	1.3381	2.02%
1996-01-12	0	2.475	2.450	2.475	2.400	2.475	6,615,000	16,096,175	2.4333	1.321	1.308	1.321	1.281	1.321	12,389,165	1.2992	7.61%
1996-01-11	0	2.300	2.275	2.325	2.150	2.300	1,638,000	3,634,800	2.2190	1.228	1.215	1.241	1.148	1.228	3,067,793	1.1848	4.55%
1996-01-10	0	2.200	2.200	2.225	2.200	2.400	836,000	1,894,000	2.2656	1.175	1.175	1.188	1.175	1.281	1,565,736	1.2097	-4.35%
1996-01-09	0	2.300	2.300	2.325	2.250	2.325	1,972,000	4,527,000	2.2956	1.228	1.228	1.241	1.201	1.241	3,693,338	1.2257	3.37%
1996-01-08	0	2.225	2.225	2.250	2.175	2.450	4,418,000	10,263,800	2.3232	1.188	1.188	1.201	1.161	1.308	8,274,427	1.2404	-5.32%
1996-01-05	0	2.350	2.350	2.375	2.100	2.475	6,392,000	14,653,250	2.2924	1.255	1.255	1.268	1.121	1.321	11,971,511	1.2240	10.59%
1996-01-04	0	2.125	2.100	2.125	1.920	2.150	4,226,000	8,686,340	2.0555	1.135	1.121	1.135	1.025	1.148	7,914,832	1.0975	10.68%
1996-01-03	0	1.920	1.900	1.920	1.800	1.920	1,333,000	2,443,260	1.8329	1.025	1.014	1.025	0.961	1.025	2,496,562	0.9786	8.47%
1996-01-02	0	1.770	1.770	1.800	1.770	1.810	959,000	1,713,710	1.7870	0.945	0.945	0.961	0.945	0.966	1,796,101	0.9541	-1.12%
1995-12-29	0	1.790	1.790	1.800	1.710	1.800	2,056,000	3,584,880	1.7436	0.956	0.956	0.961	0.913	0.961	3,850,661	0.9310	4.07%
1995-12-28	0	1.720	1.710	1.720	1.720	1.790	762,000	1,334,460	1.7513	0.918	0.913	0.918	0.918	0.956	1,427,142	0.9351	-3.91%
1995-12-27	0	1.790	1.760	1.800	1.770	1.820	1,081,000	1,946,180	1.8004	0.956	0.940	0.961	0.945	0.972	2,024,594	0.9613	-1.65%
1995-12-22	0	1.820	1.820	1.850	1.810	1.860	686,000	1,259,460	1.8359	0.972	0.972	0.988	0.966	0.993	1,284,802	0.9803	-2.15%
1995-12-21	0	1.860	1.850	1.870	1.850	1.880	310,000	577,380	1.8625	0.993	0.988	0.998	0.988	1.004	580,596	0.9945	-1.59%
1995-12-20	0	1.890	1.870	1.890	1.840	1.890	347,000	648,300	1.8683	1.009	0.998	1.009	0.982	1.009	649,893	0.9975	2.72%
1995-12-19	0	1.840	1.830	1.900	1.830	1.860	546,000	1,006,080	1.8426	0.982	0.977	1.014	0.977	0.993	1,022,598	0.9838	-2.13%
1995-12-18	0	1.880	1.880	1.890	1.880	1.900	246,000	463,440	1.8839	1.004	1.004	1.009	1.004	1.014	460,731	1.0059	0.00%
1995-12-15	0	1.880	1.880	1.900	1.820	1.900	339,000	627,820	1.8520	1.004	1.004	1.014	0.972	1.014	634,910	0.9888	1.08%
1995-12-14	0	1.860	1.860	1.880	1.850	1.890	318,000	596,140	1.8747	0.993	0.993	1.004	0.988	1.009	595,579	1.0009	-1.59%
1995-12-13	0	1.890	1.880	1.920	1.880	1.920	535,000	1,015,590	1.8983	1.009	1.004	1.025	1.004	1.025	1,001,996	1.0136	0.53%
1995-12-12	0	1.880	1.870	1.890	1.880	1.940	434,000	827,240	1.9061	1.004	0.998	1.009	1.004	1.036	812,834	1.0177	-1.05%
1995-12-11	0	1.900	1.880	1.900	1.900	1.930	252,000	482,860	1.9161	1.014	1.004	1.014	1.014	1.030	471,968	1.0231	-1.04%
1995-12-08	0	1.920	1.920	1.950	1.910	1.920	225,000	434,250	1.9300	1.025	1.025	1.041	1.020	1.025	421,400	1.0305	0.00%
1995-12-07	0	1.920	1.920	1.940	1.920	1.980	604,000	1,178,160	1.9506	1.025	1.025	1.036	1.025	1.057	1,131,225	1.0415	-3.03%
1995-12-06	0	1.980	1.980	1.990	1.970	1.990	476,000	942,660	1.9804	1.057	1.057	1.063	1.052	1.063	891,495	1.0574	-0.50%
1995-12-05	0	1.990	1.990	2.025	1.980	2.050	230,000	460,140	2.0006	1.063	1.063	1.081	1.057	1.095	430,765	1.0682	-0.50%
1995-12-04	0	2.000	1.980	2.025	2.000	2.050	548,000	1,108,900	2.0235	1.068	1.057	1.081	1.068	1.095	1,026,344	1.0804	-1.23%
1995-12-01	0	2.025	1.990	2.025	1.950	2.025	1,064,000	2,129,050	2.0010	1.081	1.063	1.081	1.041	1.081	1,992,755	1.0684	2.27%
1995-11-30	0	1.980	1.980	2.000	1.980	1.990	924,000	1,833,460	1.9843	1.057	1.057	1.068	1.057	1.063	1,730,550	1.0595	1.02%
1995-11-29	0	1.960	1.950	1.960	1.960	2.000	736,000	1,450,880	1.9713	1.047	1.041	1.047	1.047	1.068	1,378,447	1.0525	-1.01%
1995-11-28	0	1.980	1.970	1.980	1.980	2.000	411,000	816,260	1.9860	1.057	1.052	1.057	1.057	1.068	769,758	1.0604	0.00%
1995-11-27	0	1.980	1.980	1.990	1.980	2.075	750,000	1,517,490	2.0233	1.057	1.057	1.063	1.057	1.108	1,404,667	1.0803	-1.00%
1995-11-24	0	2.000	2.000	2.025	1.960	2.000	390,000	774,280	1.9853	1.068	1.068	1.081	1.047	1.068	730,427	1.0600	0.00%
1995-11-23	0	2.000	2.000	2.025	2.000	2.050	604,000	1,220,700	2.0210	1.068	1.068	1.081	1.068	1.095	1,131,225	1.0791	-2.44%
1995-11-22	0	2.050	2.050	2.075	2.000	2.050	1,146,000	2,327,200	2.0307	1.095	1.095	1.108	1.068	1.095	2,146,332	1.0843	2.50%
1995-11-21	0	2.000	1.980	2.000	1.920	2.000	926,100	1,816,950	1.9619	1.068	1.057	1.068	1.025	1.068	1,734,483	1.0475	2.56%
1995-11-20	0	1.950	1.940	1.970	1.850	1.960	1,628,000	3,109,300	1.9099	1.041	1.036	1.052	0.988	1.047	3,049,064	1.0198	5.41%
1995-11-17	0	1.850	1.840	1.850	1.810	1.850	1,000,000	1,828,300	1.8283	0.988	0.982	0.988	0.966	0.988	1,872,890	0.9762	0.54%
1995-11-16	0	1.840	1.840	1.850	1.840	1.980	1,545,000	2,873,700	1.8600	0.982	0.982	0.988	0.982	1.057	2,893,615	0.9931	-7.07%
1995-11-15	0	1.980	1.970	1.990	1.980	2.025	2,154,000	4,322,470	2.0067	1.057	1.052	1.063	1.057	1.081	4,034,204	1.0715	-2.22%
1995-11-14	0	2.025	2.000	2.025	2.025	2.125	1,563,000	3,195,600	2.0445	1.081	1.068	1.081	1.081	1.135	2,927,327	1.0916	-4.71%
1995-11-13	0	2.125	2.125	2.150	2.125	2.150	556,000	1,187,300	2.1354	1.135	1.135	1.148	1.135	1.148	1,041,327	1.1402	0.00%
1995-11-10	0	2.125	2.125	2.150	2.050	2.150	2,028,000	4,258,950	2.1001	1.135	1.135	1.148	1.095	1.148	3,798,220	1.1213	0.00%
1995-11-09	0	2.125	2.100	2.125	2.075	2.150	568,000	1,207,700	2.1262	1.135	1.121	1.135	1.108	1.148	1,063,801	1.1353	2.41%
1995-11-08	0	2.075	2.050	2.100	2.050	2.075	600,000	1,234,350	2.0573	1.108	1.095	1.121	1.095	1.108	1,123,734	1.0984	0.00%
1995-11-07	0	2.075	2.075	2.100	2.050	2.100	877,000	1,825,520	2.0816	1.108	1.108	1.121	1.095	1.121	1,642,524	1.1114	0.00%
1995-11-06	0	2.075	2.075	2.100	2.075	2.200	1,076,000	2,257,000	2.0976	1.108	1.108	1.121	1.108	1.175	2,015,229	1.1200	-2.35%
1995-11-03	0	2.125	2.100	2.125	2.100	2.125	772,000	1,623,950	2.1036	1.135	1.121	1.135	1.121	1.135	1,445,871	1.1232	2.41%
1995-11-02	0	2.075	2.050	2.100	2.050	2.150	1,751,000	3,702,970	2.1148	1.108	1.095	1.121	1.095	1.148	3,279,430	1.1292	1.22%
1995-10-31	0	2.050	2.050	2.100	2.000	2.150	3,501,200	7,170,064	2.0479	1.095	1.095	1.121	1.068	1.148	6,557,361	1.0934	-3.53%
1995-10-30	0	2.125	2.100	2.150	2.125	2.300	1,401,000	3,029,750	2.1626	1.135	1.121	1.148	1.135	1.228	2,623,918	1.1547	-4.49%
1995-10-27	0	2.225	2.200	2.250	2.150	2.250	3,158,000	6,981,200	2.2106	1.188	1.175	1.201	1.148	1.201	5,914,586	1.1803	-2.20%
1995-10-26	0	2.275	2.275	2.300	2.275	2.450	1,354,000	3,205,250	2.3672	1.215	1.215	1.228	1.215	1.308	2,535,893	1.2640	-7.14%
1995-10-25	0	2.450	2.450	2.475	2.450	2.475	548,000	1,347,200	2.4584	1.308	1.308	1.321	1.308	1.321	1,026,344	1.3126	0.00%
1995-10-24	0	2.450	2.450	2.500	2.450	2.500	872,000	2,158,250	2.4751	1.308	1.308	1.335	1.308	1.335	1,633,160	1.3215	-2.00%
1995-10-23	0	2.500	2.500	2.525	2.475	2.500	370,000	924,750	2.4993	1.335	1.335	1.348	1.321	1.335	692,969	1.3345	0.00%
1995-10-20	0	2.500	2.500	2.525	2.500	2.525	396,000	992,400	2.5061	1.335	1.335	1.348	1.335	1.348	741,664	1.3381	-0.99%
1995-10-19	0	2.525	2.500	2.525	2.475	2.525	387,000	971,725	2.5109	1.348	1.335	1.348	1.321	1.348	724,808	1.3407	1.00%
1995-10-18	0	2.500	2.500	2.525	2.500	2.525	540,000	1,358,650	2.5160	1.335	1.335	1.348	1.335	1.348	1,011,360	1.3434	0.00%
1995-10-17	0	2.500	2.500	2.525	2.450	2.525	1,512,000	3,761,825	2.4880	1.335	1.335	1.348	1.308	1.348	2,831,809	1.3284	-0.99%
1995-10-16	0	2.525	2.500	2.525	2.500	2.525	981,000	2,466,150	2.5139	1.348	1.335	1.348	1.335	1.348	1,837,305	1.3423	0.00%
1995-10-13	0	2.525	2.500	2.525	2.475	2.525	904,000	2,260,700	2.5008	1.348	1.335	1.348	1.321	1.348	1,693,092	1.3352	1.00%
1995-10-12	0	2.500	2.500	2.525	2.475	2.525	556,000	1,387,600	2.4957	1.335	1.335	1.348	1.321	1.348	1,041,327	1.3325	0.00%
1995-10-11	0	2.500	2.475	2.500	2.475	2.525	844,000	2,108,250	2.4979	1.335	1.321	1.335	1.321	1.348	1,580,719	1.3337	-0.99%
1995-10-10	0	2.525	2.500	2.525	2.500	2.550	704,000	1,771,900	2.5169	1.348	1.335	1.348	1.335	1.362	1,318,514	1.3439	0.00%
1995-10-09	0	2.525	2.525	2.550	2.450	2.525	888,000	2,223,300	2.5037	1.348	1.348	1.362	1.308	1.348	1,663,126	1.3368	2.02%
1995-10-06	0	2.475	2.475	2.525	2.475	2.525	2,174,000	5,430,500	2.4979	1.321	1.321	1.348	1.321	1.348	4,071,662	1.3337	-1.00%
1995-10-05	0	2.500	2.475	2.500	2.475	2.525	3,534,000	8,858,300	2.5066	1.335	1.321	1.335	1.321	1.348	6,618,792	1.3384	-1.96%
1995-10-04	0	2.550	2.525	2.575	2.550	2.575	1,420,000	3,629,150	2.5557	1.362	1.348	1.375	1.362	1.375	2,659,503	1.3646	-0.97%
1995-10-03	0	2.575	2.525	2.575	2.550	2.575	780,000	1,993,850	2.5562	1.375	1.348	1.375	1.362	1.375	1,460,854	1.3649	0.00%
1995-10-02	0	2.575	2.525	2.600	2.550	2.600	524,000	1,343,950	2.5648	1.375	1.348	1.388	1.362	1.388	981,394	1.3694	0.98%
1995-09-29	0	2.550	2.550	2.600	2.500	2.575	1,766,000	4,467,000	2.5294	1.362	1.362	1.388	1.335	1.375	3,307,523	1.3506	0.99%
1995-09-28	0	2.525	2.500	2.525	2.500	2.625	1,914,000	4,844,100	2.5309	1.348	1.335	1.348	1.335	1.402	3,584,711	1.3513	-3.81%
1995-09-27	0	2.625	2.625	2.675	2.600	2.650	186,000	491,500	2.6425	1.402	1.402	1.428	1.388	1.415	348,357	1.4109	0.00%
1995-09-26	0	2.625	2.600	2.625	2.625	2.650	188,000	495,950	2.6380	1.402	1.388	1.402	1.402	1.415	352,103	1.4085	-0.94%
1995-09-25	0	2.650	2.625	2.650	2.575	2.650	82,000	213,850	2.6079	1.415	1.402	1.415	1.375	1.415	153,577	1.3925	0.95%
1995-09-22	0	2.625	2.625	2.675	2.600	2.675	292,000	769,000	2.6336	1.402	1.402	1.428	1.388	1.428	546,884	1.4061	0.00%
1995-09-21	0	2.625	2.625	2.650	2.625	2.650	110,000	289,450	2.6314	1.402	1.402	1.415	1.402	1.415	206,018	1.4050	-0.94%
1995-09-20	0	2.650	2.650	2.700	2.625	2.675	577,400	1,531,550	2.6525	1.415	1.415	1.442	1.402	1.428	1,081,406	1.4163	1.92%
1995-09-19	0	2.600	2.600	2.650	2.600	2.700	1,447,000	3,819,700	2.6397	1.388	1.388	1.415	1.388	1.442	2,710,071	1.4094	-2.80%
1995-09-18	0	2.675	2.675	2.700	2.650	2.725	916,000	2,470,950	2.6975	1.428	1.428	1.442	1.415	1.455	1,715,567	1.4403	-0.93%
1995-09-15	0	2.700	2.675	2.700	2.700	2.800	1,755,000	4,777,700	2.7223	1.442	1.428	1.442	1.442	1.495	3,286,921	1.4535	-3.57%
1995-09-14	0	2.800	2.775	2.825	2.800	2.900	1,560,000	4,464,400	2.8618	1.495	1.482	1.508	1.495	1.548	2,921,708	1.5280	-0.88%
1995-09-13	0	2.825	2.800	2.850	2.750	2.825	634,000	1,769,150	2.7905	1.508	1.495	1.522	1.468	1.508	1,187,412	1.4899	2.73%
1995-09-12	0	2.750	2.750	2.800	2.700	2.775	347,000	953,250	2.7471	1.468	1.468	1.495	1.442	1.482	649,893	1.4668	-0.90%
1995-09-11	0	2.775	2.750	2.800	2.725	2.800	334,000	926,350	2.7735	1.482	1.468	1.495	1.455	1.495	625,545	1.4809	1.83%
1995-09-08	0	2.725	2.725	2.750	2.700	2.750	406,000	1,110,050	2.7341	1.455	1.455	1.468	1.442	1.468	760,393	1.4598	0.00%
1995-09-07	0	2.725	2.725	2.750	2.700	2.800	338,000	928,150	2.7460	1.455	1.455	1.468	1.442	1.495	633,037	1.4662	-3.54%
1995-09-06	0	2.825	2.800	2.825	2.775	2.825	814,000	2,294,600	2.8189	1.508	1.495	1.508	1.482	1.508	1,524,532	1.5051	1.80%
1995-09-05	0	2.775	2.775	2.800	2.700	2.775	496,000	1,357,150	2.7362	1.482	1.482	1.495	1.442	1.482	928,953	1.4609	2.78%
1995-09-04	0	2.700	2.700	2.725	2.600	2.725	500,000	1,341,850	2.6837	1.442	1.442	1.455	1.388	1.455	936,445	1.4329	2.86%
1995-09-01	0	2.625	2.625	2.650	2.475	2.625	988,000	2,524,400	2.5551	1.402	1.402	1.415	1.321	1.402	1,850,415	1.3642	3.96%
1995-08-31	0	2.525	2.525	2.550	2.500	2.550	464,000	1,175,650	2.5337	1.348	1.348	1.362	1.335	1.362	869,021	1.3528	0.00%
1995-08-30	0	2.525	2.525	2.550	2.525	2.600	1,726,000	4,392,950	2.5452	1.348	1.348	1.362	1.348	1.388	3,232,608	1.3589	-0.98%
1995-08-29	0	2.550	2.500	2.550	2.525	2.650	1,650,000	4,222,750	2.5592	1.362	1.335	1.362	1.348	1.415	3,090,268	1.3665	-7.27%
1995-08-25	0	2.750	2.750	2.775	2.650	2.850	1,990,000	5,424,800	2.7260	1.468	1.468	1.482	1.415	1.522	3,727,050	1.4555	-3.51%
1995-08-24	0	2.850	2.825	2.875	2.850	2.900	646,000	1,842,900	2.8528	1.522	1.508	1.535	1.522	1.548	1,209,887	1.5232	-1.72%
1995-08-23	0	2.900	2.875	2.900	2.875	2.900	768,000	2,213,850	2.8826	1.548	1.535	1.548	1.535	1.548	1,438,379	1.5391	0.00%
1995-08-22	0	2.900	2.900	2.925	2.850	2.950	502,000	1,444,650	2.8778	1.548	1.548	1.562	1.522	1.575	940,191	1.5366	-0.85%
1995-08-21	0	2.925	2.900	2.950	2.850	3.000	390,000	1,134,800	2.9097	1.562	1.548	1.575	1.522	1.602	730,427	1.5536	-2.50%
1995-08-18	0	3.000	2.975	3.000	2.975	3.000	346,000	1,035,300	2.9922	1.602	1.588	1.602	1.588	1.602	648,020	1.5976	0.00%
1995-08-17	0	3.000	2.975	3.050	2.975	3.050	218,000	653,600	2.9982	1.602	1.588	1.628	1.588	1.628	408,290	1.6008	0.00%
1995-08-16	0	3.000	2.975	3.025	2.950	3.000	196,000	584,400	2.9816	1.602	1.588	1.615	1.575	1.602	367,086	1.5920	-0.83%
1995-08-15	0	3.025	3.000	3.025	2.950	3.050	300,000	902,650	3.0088	1.615	1.602	1.615	1.575	1.628	561,867	1.6065	3.42%
1995-08-14	0	2.925	2.925	2.950	2.900	2.950	284,000	828,700	2.9180	1.562	1.562	1.575	1.548	1.575	531,901	1.5580	-0.85%
1995-08-11	0	2.950	2.925	2.950	2.900	2.950	738,000	2,162,150	2.9297	1.575	1.562	1.575	1.548	1.575	1,382,193	1.5643	-0.84%
1995-08-10	0	2.975	2.975	3.000	2.975	3.050	380,000	1,137,700	2.9939	1.588	1.588	1.602	1.588	1.628	711,698	1.5986	-2.46%
1995-08-09	0	3.050	3.025	3.050	3.050	3.075	440,000	1,343,500	3.0534	1.628	1.615	1.628	1.628	1.642	824,071	1.6303	0.00%
1995-08-08	0	3.050	3.025	3.075	3.050	3.125	520,000	1,615,850	3.1074	1.628	1.615	1.642	1.628	1.669	973,903	1.6591	-3.17%
1995-08-07	0	3.150	3.125	3.150	3.125	3.150	84,000	263,250	3.1339	1.682	1.669	1.682	1.669	1.682	157,323	1.6733	-1.56%
1995-08-04	0	3.200	3.175	3.200	3.175	3.225	305,000	976,402	3.2013	1.709	1.695	1.709	1.695	1.722	571,231	1.7093	0.00%
1995-08-03	0	3.200	3.175	3.200	3.175	3.200	158,000	504,250	3.1915	1.709	1.695	1.709	1.695	1.709	295,917	1.7040	0.00%
1995-08-02	0	3.200	3.175	3.200	3.200	3.225	382,000	1,223,200	3.2021	1.709	1.695	1.709	1.709	1.722	715,444	1.7097	0.00%
1995-08-01	0	3.200	3.200	3.225	3.200	3.250	546,000	1,753,250	3.2111	1.709	1.709	1.722	1.709	1.735	1,022,598	1.7145	-1.54%
1995-07-31	0	3.250	3.250	3.275	3.200	3.250	1,164,000	3,760,100	3.2303	1.735	1.735	1.749	1.709	1.735	2,180,044	1.7248	0.78%
1995-07-28	0	3.225	3.150	3.225	3.200	3.250	469,000	1,518,100	3.2369	1.722	1.682	1.722	1.709	1.735	878,385	1.7283	-0.77%
1995-07-27	0	3.250	3.200	3.250	3.150	3.250	142,000	451,950	3.1827	1.735	1.709	1.735	1.682	1.735	265,950	1.6994	0.00%
1995-07-26	0	3.250	3.200	3.250	3.250	3.325	1,446,000	4,744,550	3.2812	1.735	1.709	1.735	1.735	1.775	2,708,198	1.7519	-0.76%
1995-07-25	0	3.275	3.275	3.300	3.225	3.275	1,816,000	5,926,150	3.2633	1.749	1.749	1.762	1.722	1.749	3,401,168	1.7424	2.34%
1995-07-24	0	3.200	3.200	3.225	3.200	3.225	970,000	3,104,100	3.2001	1.709	1.709	1.722	1.709	1.722	1,816,703	1.7086	0.00%
1995-07-21	0	3.200	3.200	3.225	3.150	3.225	246,000	786,700	3.1980	1.709	1.709	1.722	1.682	1.722	460,731	1.7075	-1.54%
1995-07-20	0	3.250	3.175	3.250	3.075	3.250	942,000	2,963,900	3.1464	1.735	1.695	1.735	1.642	1.735	1,764,262	1.6800	4.00%
1995-07-19	0	3.125	3.125	3.150	3.125	3.200	596,000	1,868,800	3.1356	1.669	1.669	1.682	1.669	1.709	1,116,242	1.6742	-2.34%
1995-07-18	0	3.200	3.200	3.225	3.175	3.225	298,000	954,950	3.2045	1.709	1.709	1.722	1.695	1.722	558,121	1.7110	1.59%
1995-07-17	0	3.150	3.150	3.175	3.025	3.250	366,000	1,157,150	3.1616	1.682	1.682	1.695	1.615	1.735	685,478	1.6881	-3.08%
1995-07-14	0	3.250	3.200	3.250	3.175	3.250	434,000	1,388,600	3.1995	1.735	1.709	1.735	1.695	1.735	812,834	1.7083	0.78%
1995-07-13	0	3.225	3.225	3.250	3.225	3.325	804,000	2,627,950	3.2686	1.722	1.722	1.735	1.722	1.775	1,505,803	1.7452	-0.77%
1995-07-12	0	3.250	3.200	3.250	3.175	3.325	1,318,060	4,272,521	3.2415	1.735	1.709	1.735	1.695	1.775	2,468,581	1.7308	-0.76%
1995-07-11	0	3.275	3.275	3.300	3.200	3.350	3,646,000	11,996,050	3.2902	1.749	1.749	1.762	1.709	1.789	6,828,556	1.7567	3.15%
1995-07-10	0	3.175	3.150	3.175	3.125	3.300	2,050,000	6,563,750	3.2018	1.695	1.682	1.695	1.669	1.762	3,839,424	1.7096	3.25%
1995-07-07	0	3.075	3.050	3.075	3.025	3.100	460,000	1,408,750	3.0625	1.642	1.628	1.642	1.615	1.655	861,529	1.6352	1.65%
1995-07-06	0	3.025	3.000	3.050	3.000	3.075	456,000	1,388,350	3.0446	1.615	1.602	1.628	1.602	1.642	854,038	1.6256	0.83%
1995-07-05	0	3.000	2.975	3.000	2.975	3.025	280,000	838,650	2.9952	1.602	1.588	1.602	1.588	1.615	524,409	1.5992	0.84%
1995-07-04	0	2.975	2.975	3.000	2.975	3.025	368,000	1,096,800	2.9804	1.588	1.588	1.602	1.588	1.615	689,223	1.5914	-0.83%
1995-07-03	0	3.000	3.000	3.025	2.925	3.025	170,000	504,750	2.9691	1.602	1.602	1.615	1.562	1.615	318,391	1.5853	-0.83%
1995-06-30	0	3.025	3.025	3.050	2.950	3.050	616,000	1,851,900	3.0063	1.615	1.615	1.628	1.575	1.628	1,153,700	1.6052	0.83%
1995-06-29	0	3.000	2.975	3.025	2.900	3.000	1,530,000	4,467,050	2.9196	1.602	1.588	1.615	1.548	1.602	2,865,521	1.5589	3.45%
1995-06-28	0	2.900	2.900	2.925	2.900	2.950	506,860	1,479,937	2.9198	1.548	1.548	1.562	1.548	1.575	949,293	1.5590	-1.69%
1995-06-27	0	2.950	2.925	2.950	2.900	2.975	354,000	1,037,050	2.9295	1.575	1.562	1.575	1.548	1.588	663,003	1.5642	-0.84%
1995-06-26	0	2.975	2.950	2.975	2.950	2.975	394,000	1,167,400	2.9629	1.588	1.575	1.588	1.575	1.588	737,919	1.5820	-1.65%
1995-06-23	0	3.025	3.000	3.050	2.950	3.050	438,000	1,317,700	3.0084	1.615	1.602	1.628	1.575	1.628	820,326	1.6063	1.68%
1995-06-22	0	2.975	2.950	3.000	2.925	2.975	1,108,000	3,251,000	2.9341	1.588	1.575	1.602	1.562	1.588	2,075,162	1.5666	1.71%
1995-06-21	0	2.925	2.900	2.950	2.875	2.950	1,548,000	4,515,250	2.9168	1.562	1.548	1.575	1.535	1.575	2,899,233	1.5574	-1.68%
1995-06-20	0	2.975	2.950	2.975	2.950	3.050	1,056,000	3,163,500	2.9957	1.588	1.575	1.588	1.575	1.628	1,977,771	1.5995	-1.65%
1995-06-16	0	3.025	3.025	3.050	3.025	3.075	556,000	1,699,200	3.0561	1.615	1.615	1.628	1.615	1.642	1,041,327	1.6318	-0.82%
1995-06-15	0	3.050	3.050	3.075	3.050	3.125	202,000	624,950	3.0938	1.628	1.628	1.642	1.628	1.669	378,324	1.6519	0.00%
1995-06-14	0	3.050	3.050	3.100	3.050	3.100	230,000	707,300	3.0752	1.628	1.628	1.655	1.628	1.655	430,765	1.6420	0.83%
1995-06-13	0	3.025	3.025	3.050	3.025	3.050	720,000	2,188,800	3.0400	1.615	1.615	1.628	1.615	1.628	1,348,481	1.6232	0.00%
1995-06-12	0	3.025	3.025	3.050	3.025	3.100	972,000	2,973,800	3.0595	1.615	1.615	1.628	1.615	1.655	1,820,449	1.6336	-3.20%
1995-06-09	0	3.125	3.100	3.125	3.100	3.175	814,000	2,546,750	3.1287	1.669	1.655	1.669	1.655	1.695	1,524,532	1.6705	0.81%
1995-06-08	0	3.100	3.075	3.125	3.100	3.150	576,000	1,787,450	3.1032	1.655	1.642	1.669	1.655	1.682	1,078,784	1.6569	-1.59%
1995-06-07	0	3.150	3.125	3.150	3.100	3.150	262,000	818,450	3.1239	1.682	1.669	1.682	1.655	1.682	490,697	1.6679	-0.79%
1995-06-06	0	3.175	3.175	3.200	3.150	3.175	258,000	819,100	3.1748	1.695	1.695	1.709	1.682	1.695	483,206	1.6951	0.00%
1995-06-05	0	3.175	3.150	3.200	3.150	3.250	1,175,300	3,749,233	3.1900	1.695	1.682	1.709	1.682	1.735	2,201,207	1.7033	-1.55%
1995-06-01	0	3.225	3.175	3.225	3.175	3.275	752,000	2,411,450	3.2067	1.722	1.695	1.722	1.695	1.749	1,408,413	1.7122	0.78%
1995-05-31	0	3.200	3.225	3.250	3.200	3.275	422,000	1,363,650	3.2314	1.709	1.722	1.735	1.709	1.749	790,359	1.7254	0.00%
1995-05-30	0	3.200	3.200	3.225	3.150	3.200	134,000	425,600	3.1761	1.709	1.709	1.722	1.682	1.709	250,967	1.6958	-0.78%
1995-05-29	0	3.225	3.225	3.250	3.200	3.250	100,000	322,500	3.2250	1.722	1.722	1.735	1.709	1.735	187,289	1.7219	-1.53%
1995-05-26	0	3.275	3.275	3.300	3.275	3.300	473,000	1,549,950	3.2768	1.749	1.749	1.762	1.749	1.762	885,877	1.7496	0.00%
1995-05-25	0	3.275	3.275	3.325	3.225	3.300	933,000	3,060,250	3.2800	1.749	1.749	1.775	1.722	1.762	1,747,406	1.7513	-1.50%
1995-05-24	0	3.325	3.300	3.325	3.250	3.375	404,000	1,346,800	3.3337	1.775	1.762	1.775	1.735	1.802	756,647	1.7800	2.31%
1995-05-23	0	3.250	3.250	3.300	3.250	3.350	1,042,000	3,430,200	3.2919	1.735	1.735	1.762	1.735	1.789	1,951,551	1.7577	0.00%
1995-05-22	0	3.250	3.225	3.250	3.250	3.300	444,000	1,451,050	3.2681	1.735	1.722	1.735	1.735	1.762	831,563	1.7450	-0.76%
1995-05-19	0	3.275	3.275	3.300	3.200	3.300	972,000	3,164,450	3.2556	1.749	1.749	1.762	1.709	1.762	1,820,449	1.7383	4.80%
1995-05-18	0	3.125	3.125	3.225	3.100	3.250	300,000	961,600	3.2053	1.669	1.669	1.722	1.655	1.735	561,867	1.7114	-3.85%
1995-05-17	0	3.250	3.225	3.250	3.150	3.250	300,000	966,450	3.2215	1.735	1.722	1.735	1.682	1.735	561,867	1.7201	1.56%
1995-05-16	0	3.200	3.225	3.250	3.050	3.275	642,000	2,065,200	3.2168	1.709	1.722	1.735	1.628	1.749	1,202,395	1.7176	3.23%
1995-05-15	0	3.100	3.100	3.125	3.075	3.300	1,041,000	3,305,000	3.1748	1.655	1.655	1.669	1.642	1.762	1,949,678	1.6952	-5.81%
1995-05-12	0	3.375	3.400	3.425	3.275	3.500	2,810,000	9,573,100	3.4068	1.757	1.770	1.783	1.705	1.822	5,396,821	1.7738	-1.46%
1995-05-11	0	3.425	3.425	3.450	3.275	3.550	4,720,000	16,123,150	3.4159	1.783	1.783	1.796	1.705	1.848	9,065,123	1.7786	4.58%
1995-05-10	0	3.275	3.250	3.275	3.200	3.325	3,178,000	10,393,250	3.2704	1.705	1.692	1.705	1.666	1.731	6,103,593	1.7028	3.97%
1995-05-09	0	3.150	3.150	3.175	3.150	3.350	2,116,000	6,781,550	3.2049	1.640	1.640	1.653	1.640	1.744	4,063,941	1.6687	-3.82%
1995-05-08	0	3.275	3.325	3.350	3.025	3.325	4,842,000	15,376,700	3.1757	1.705	1.731	1.744	1.575	1.731	9,299,433	1.6535	8.26%
1995-05-05	0	3.025	3.000	3.025	2.750	3.025	6,380,000	18,223,650	2.8564	1.575	1.562	1.575	1.432	1.575	12,253,281	1.4872	9.01%
1995-05-04	0	2.775	2.750	2.775	2.750	2.825	1,948,000	5,400,800	2.7725	1.445	1.432	1.445	1.432	1.471	3,741,284	1.4436	0.00%
1995-05-03	0	2.775	2.750	2.775	2.700	2.800	1,168,000	3,220,550	2.7573	1.445	1.432	1.445	1.406	1.458	2,243,234	1.4357	2.78%
1995-05-02	0	2.700	2.675	2.700	2.650	2.725	2,616,000	7,015,050	2.6816	1.406	1.393	1.406	1.380	1.419	5,024,229	1.3962	0.00%
1995-05-01	0	2.700	2.700	2.725	2.650	2.750	2,512,000	6,776,600	2.6977	1.406	1.406	1.419	1.380	1.432	4,824,489	1.4046	-1.82%
1995-04-28	0	2.750	2.725	2.750	2.725	2.875	3,510,000	9,774,750	2.7848	1.432	1.419	1.432	1.419	1.497	6,741,225	1.4500	-3.51%
1995-04-27	0	2.850	2.825	2.850	2.800	2.975	6,216,000	17,977,900	2.8922	1.484	1.471	1.484	1.458	1.549	11,938,306	1.5059	-6.56%
1995-04-26	0	3.050	3.050	3.100	2.950	3.350	1,600,000	4,944,150	3.0901	1.588	1.588	1.614	1.536	1.744	3,072,923	1.6089	-11.59%
1995-04-25	0	3.450	3.450	3.475	3.375	3.475	1,470,000	5,035,300	3.4254	1.796	1.796	1.809	1.757	1.809	2,823,248	1.7835	0.00%
1995-04-24	0	3.450	3.425	3.475	3.425	3.500	664,000	2,298,950	3.4623	1.796	1.783	1.809	1.783	1.822	1,275,263	1.8027	0.00%
1995-04-21	0	3.450	3.450	3.475	3.450	3.475	684,000	2,365,000	3.4576	1.796	1.796	1.809	1.796	1.809	1,313,675	1.8003	-0.72%
1995-04-20	0	3.475	3.450	3.475	3.425	3.500	942,000	3,256,800	3.4573	1.809	1.796	1.809	1.783	1.822	1,809,183	1.8001	0.00%
1995-04-19	0	3.475	3.425	3.475	3.425	3.600	1,828,500	6,311,050	3.4515	1.809	1.783	1.809	1.783	1.874	3,511,775	1.7971	-2.80%
1995-04-18	0	3.575	3.550	3.575	3.525	3.650	1,382,850	4,980,611	3.6017	1.861	1.848	1.861	1.835	1.900	2,655,870	1.8753	-0.69%
1995-04-13	0	3.600	3.575	3.650	3.500	3.600	2,028,000	7,167,050	3.5340	1.874	1.861	1.900	1.822	1.874	3,894,930	1.8401	0.70%
1995-04-12	0	3.575	3.575	3.600	3.500	3.700	2,068,000	7,356,850	3.5575	1.861	1.861	1.874	1.822	1.927	3,971,753	1.8523	-2.72%
1995-04-11	1	3.675	3.650	3.700	-	-	0	0	-	1.913	1.900	1.927	-	-	0	-	0.00%
1995-04-10	0	3.675	3.650	3.725	3.600	3.825	670,000	2,491,800	3.7191	1.913	1.900	1.940	1.874	1.992	1,286,787	1.9365	-5.77%
1995-04-07	0	3.900	3.875	3.925	3.900	3.975	831,000	3,283,300	3.9510	2.031	2.018	2.044	2.031	2.070	1,595,999	2.0572	0.00%
1995-04-06	0	3.900	3.875	3.900	3.875	3.925	594,000	2,322,150	3.9093	2.031	2.018	2.031	2.018	2.044	1,140,823	2.0355	0.65%
1995-04-04	0	3.875	3.875	3.900	3.850	4.000	794,000	3,087,400	3.8884	2.018	2.018	2.031	2.005	2.083	1,524,938	2.0246	-3.12%
1995-04-03	0	4.000	3.950	4.025	4.000	4.150	1,322,000	5,414,250	4.0955	2.083	2.057	2.096	2.083	2.161	2,539,003	2.1324	-3.61%
1995-03-31	0	4.150	4.125	4.150	4.125	4.300	3,140,000	13,223,850	4.2114	2.161	2.148	2.161	2.148	2.239	6,030,611	2.1928	0.00%
1995-03-30	0	4.150	4.125	4.200	4.100	4.475	8,132,000	34,996,100	4.3035	2.161	2.148	2.187	2.135	2.330	15,618,131	2.2407	1.84%
1995-03-29	0	4.075	4.050	4.075	3.600	4.100	7,166,300	28,674,640	4.0013	2.122	2.109	2.122	1.874	2.135	13,763,430	2.0834	13.19%
1995-03-28	0	3.600	3.600	3.625	3.500	3.625	2,126,000	7,631,000	3.5894	1.874	1.874	1.887	1.822	1.887	4,083,146	1.8689	2.86%
1995-03-27	0	3.500	3.475	3.500	3.450	3.500	702,000	2,454,600	3.4966	1.822	1.809	1.822	1.796	1.822	1,348,245	1.8206	1.45%
1995-03-24	0	3.450	3.450	3.475	3.450	3.475	478,000	1,655,550	3.4635	1.796	1.796	1.809	1.796	1.809	918,036	1.8034	-0.72%
1995-03-23	0	3.475	3.475	3.500	3.375	3.475	913,000	3,147,725	3.4477	1.809	1.809	1.822	1.757	1.809	1,753,487	1.7951	2.96%
1995-03-22	0	3.375	3.350	3.400	3.375	3.475	2,063,000	7,020,475	3.4030	1.757	1.744	1.770	1.757	1.809	3,962,150	1.7719	-2.17%
1995-03-21	0	3.450	3.425	3.450	3.425	3.600	1,941,000	6,714,325	3.4592	1.796	1.783	1.796	1.783	1.874	3,727,840	1.8011	-4.83%
1995-03-20	0	3.625	3.650	3.675	3.600	3.725	1,122,000	4,108,550	3.6618	1.887	1.900	1.913	1.874	1.940	2,154,887	1.9066	0.69%
1995-03-17	0	3.600	3.575	3.600	3.475	3.625	1,664,700	5,851,945	3.5153	1.874	1.861	1.874	1.809	1.887	3,197,184	1.8303	3.60%
1995-03-16	0	3.475	3.475	3.500	3.325	3.500	1,188,000	4,126,350	3.4734	1.809	1.809	1.822	1.731	1.822	2,281,645	1.8085	3.73%
1995-03-15	0	3.350	3.350	3.400	3.325	3.400	1,484,000	4,969,000	3.3484	1.744	1.744	1.770	1.731	1.770	2,850,136	1.7434	-0.74%
1995-03-14	0	3.375	3.350	3.375	3.325	3.375	690,000	2,313,650	3.3531	1.757	1.744	1.757	1.731	1.757	1,325,198	1.7459	0.00%
1995-03-13	0	3.375	3.350	3.375	3.375	3.475	1,060,000	3,607,400	3.4032	1.757	1.744	1.757	1.757	1.809	2,035,811	1.7720	0.00%
1995-03-10	0	3.375	3.375	3.450	3.375	3.550	1,148,000	3,942,000	3.4338	1.757	1.757	1.796	1.757	1.848	2,204,822	1.7879	-5.59%
1995-03-09	0	3.575	3.550	3.600	3.575	3.600	1,528,000	5,487,700	3.5914	1.861	1.848	1.874	1.861	1.874	2,934,641	1.8700	-0.69%
1995-03-08	0	3.600	3.600	3.750	3.525	3.625	1,118,000	4,008,300	3.5852	1.874	1.874	1.953	1.835	1.887	2,147,205	1.8668	-2.04%
1995-03-07	0	3.675	3.675	3.725	3.675	3.800	726,000	2,699,650	3.7185	1.913	1.913	1.940	1.913	1.979	1,394,339	1.9362	-2.00%
1995-03-06	0	3.750	3.725	3.750	3.675	3.750	297,000	1,097,125	3.6940	1.953	1.940	1.953	1.913	1.953	570,411	1.9234	2.04%
1995-03-03	0	3.675	3.675	3.700	3.600	3.700	384,000	1,409,700	3.6711	1.913	1.913	1.927	1.874	1.927	737,502	1.9115	-0.68%
1995-03-02	0	3.700	3.675	3.725	3.675	3.750	392,000	1,454,450	3.7103	1.927	1.913	1.940	1.913	1.953	752,866	1.9319	0.00%
1995-03-01	0	3.700	3.675	3.725	3.675	3.750	703,700	2,619,122	3.7219	1.927	1.913	1.940	1.913	1.953	1,351,510	1.9379	-1.33%
1995-02-28	0	3.750	3.725	3.750	3.725	3.800	722,000	2,700,750	3.7407	1.953	1.940	1.953	1.940	1.979	1,386,657	1.9477	1.35%
1995-02-27	0	3.700	3.675	3.700	3.700	3.850	776,000	2,901,550	3.7391	1.927	1.913	1.927	1.927	2.005	1,490,368	1.9469	-1.33%
1995-02-24	0	3.750	3.725	3.750	3.725	3.850	1,032,000	3,876,300	3.7561	1.953	1.940	1.953	1.940	2.005	1,982,035	1.9557	0.67%
1995-02-23	0	3.725	3.700	3.725	3.650	3.775	786,000	2,916,600	3.7107	1.940	1.927	1.940	1.900	1.966	1,509,573	1.9321	2.05%
1995-02-22	0	3.650	3.650	3.700	3.650	3.800	350,000	1,318,150	3.7661	1.900	1.900	1.927	1.900	1.979	672,202	1.9609	-2.67%
1995-02-21	0	3.750	3.750	3.775	3.700	3.800	620,000	2,333,200	3.7632	1.953	1.953	1.966	1.927	1.979	1,190,758	1.9594	1.35%
1995-02-20	0	3.700	3.675	3.700	3.600	3.725	908,000	3,338,450	3.6767	1.927	1.913	1.927	1.874	1.940	1,743,884	1.9144	-2.63%
1995-02-17	0	3.800	3.800	3.825	3.725	3.900	1,722,000	6,532,000	3.7933	1.979	1.979	1.992	1.940	2.031	3,307,233	1.9751	-5.00%
1995-02-16	0	4.000	4.000	4.025	4.000	4.125	1,834,000	7,372,250	4.0198	2.083	2.083	2.096	2.083	2.148	3,522,338	2.0930	-0.62%
1995-02-15	0	4.025	4.000	4.025	3.975	4.050	1,389,000	5,563,850	4.0057	2.096	2.083	2.096	2.070	2.109	2,667,681	2.0857	1.90%
1995-02-14	0	3.950	3.900	3.975	3.900	4.025	6,984,000	27,703,950	3.9668	2.057	2.031	2.070	2.031	2.096	13,413,309	2.0654	2.60%
1995-02-13	0	3.850	3.825	3.850	3.675	3.900	2,629,000	10,041,425	3.8195	2.005	1.992	2.005	1.913	2.031	5,049,197	1.9887	-0.65%
1995-02-10	0	3.875	3.850	3.900	3.875	4.250	2,436,000	9,718,375	3.9895	2.018	2.005	2.031	2.018	2.213	4,678,525	2.0772	-8.28%
1995-02-09	0	4.225	4.225	4.250	4.075	4.250	2,392,000	10,063,800	4.2073	2.200	2.200	2.213	2.122	2.213	4,594,020	2.1906	5.62%
1995-02-08	0	4.000	3.950	4.050	3.650	4.100	1,072,000	4,178,050	3.8974	2.083	2.057	2.109	1.900	2.135	2,058,858	2.0293	8.84%
1995-02-07	0	3.675	3.650	3.750	3.600	3.750	204,000	750,800	3.6804	1.913	1.900	1.953	1.874	1.953	391,798	1.9163	1.38%
1995-02-06	0	3.625	3.600	3.650	3.475	3.675	902,200	3,214,865	3.5634	1.887	1.874	1.900	1.809	1.913	1,732,744	1.8554	4.32%
1995-02-03	0	3.475	3.475	3.500	3.475	3.500	385,000	1,345,325	3.4944	1.809	1.809	1.822	1.809	1.822	739,422	1.8194	-0.71%
1995-01-30	0	3.500	3.475	3.525	3.400	3.525	384,000	1,339,800	3.4891	1.822	1.809	1.835	1.770	1.835	737,502	1.8167	0.00%
1995-01-27	0	3.500	3.475	3.500	3.475	3.675	1,055,000	3,754,625	3.5589	1.822	1.809	1.822	1.809	1.913	2,026,209	1.8530	-4.76%
1995-01-26	0	3.675	3.675	3.700	3.550	3.700	843,000	3,100,400	3.6778	1.913	1.913	1.927	1.848	1.927	1,619,046	1.9150	3.52%
1995-01-25	0	3.550	3.550	3.575	3.550	3.750	1,108,000	4,069,950	3.6732	1.848	1.848	1.861	1.848	1.953	2,127,999	1.9126	-0.70%
1995-01-24	0	3.575	3.575	3.650	3.475	3.575	554,000	1,946,950	3.5144	1.861	1.861	1.900	1.809	1.861	1,064,000	1.8298	0.70%
1995-01-23	0	3.550	3.550	3.600	3.500	3.700	528,000	1,904,150	3.6063	1.848	1.848	1.874	1.822	1.927	1,014,065	1.8777	-4.05%
1995-01-20	0	3.700	3.675	3.700	3.550	3.700	334,000	1,213,850	3.6343	1.927	1.913	1.927	1.848	1.927	641,473	1.8923	-1.99%
1995-01-19	0	3.775	3.775	3.850	3.750	3.825	942,000	3,570,600	3.7904	1.966	1.966	2.005	1.953	1.992	1,809,183	1.9736	-0.66%
1995-01-18	0	3.800	3.800	3.850	3.800	3.950	1,144,000	4,392,450	3.8396	1.979	1.979	2.005	1.979	2.057	2,197,140	1.9992	-3.80%
1995-01-17	0	3.950	3.900	3.950	3.600	3.950	1,428,500	5,298,075	3.7088	2.057	2.031	2.057	1.874	2.057	2,743,544	1.9311	6.76%
1995-01-16	0	3.700	3.675	3.700	3.675	3.800	350,000	1,298,800	3.7109	1.927	1.913	1.927	1.913	1.979	672,202	1.9322	0.00%
1995-01-13	0	3.700	3.675	3.700	3.650	3.825	741,100	2,773,600	3.7425	1.927	1.913	1.927	1.900	1.992	1,423,340	1.9487	-3.27%
1995-01-12	0	3.825	3.825	3.850	3.800	3.875	870,000	3,338,750	3.8376	1.992	1.992	2.005	1.979	2.018	1,670,902	1.9982	-0.65%
1995-01-11	0	3.850	3.850	3.950	3.850	4.100	784,387	3,115,209	3.9715	2.005	2.005	2.057	2.005	2.135	1,506,476	2.0679	-5.52%
1995-01-10	0	4.075	4.075	-	4.000	4.150	1,322,000	5,346,550	4.0443	2.122	2.122	-	2.083	2.161	2,539,003	2.1058	-1.81%
1995-01-09	0	4.150	4.100	4.150	4.150	4.200	1,124,000	4,696,950	4.1788	2.161	2.135	2.161	2.161	2.187	2,158,728	2.1758	-1.19%
1995-01-06	0	4.200	4.200	4.250	4.200	4.300	180,000	765,050	4.2503	2.187	2.187	2.213	2.187	2.239	345,704	2.2130	-1.75%
1995-01-05	0	4.275	4.275	4.300	4.200	4.325	309,000	1,314,450	4.2539	2.226	2.226	2.239	2.187	2.252	593,458	2.2149	1.18%
1995-01-04	0	4.225	4.225	-	4.150	4.225	372,000	1,560,300	4.1944	2.200	2.200	-	2.161	2.200	714,455	2.1839	0.60%
1995-01-03	0	4.200	4.200	4.250	4.200	4.225	552,000	2,320,050	4.2030	2.187	2.187	2.213	2.187	2.200	1,060,158	2.1884	-1.18%
1994-12-30	0	4.250	4.250	4.425	4.250	4.400	406,000	1,738,600	4.2823	2.213	2.213	2.304	2.213	2.291	779,754	2.2297	-2.30%
1994-12-29	0	4.350	4.350	4.450	4.325	4.500	438,000	1,944,950	4.4405	2.265	2.265	2.317	2.252	2.343	841,213	2.3121	-3.87%
1994-12-28	0	4.525	4.500	4.575	4.525	4.600	257,000	1,167,050	4.5411	2.356	2.343	2.382	2.356	2.395	493,588	2.3644	-1.63%
1994-12-23	0	4.600	4.600	4.625	4.600	4.650	317,000	1,463,200	4.6158	2.395	2.395	2.408	2.395	2.421	608,823	2.4033	-0.54%
1994-12-22	0	4.625	4.650	4.725	4.625	4.700	814,000	3,796,400	4.6639	2.408	2.421	2.460	2.408	2.447	1,563,350	2.4284	0.00%
1994-12-21	0	4.625	4.600	4.625	4.600	4.650	390,000	1,804,550	4.6271	2.408	2.395	2.408	2.395	2.421	749,025	2.4092	-1.07%
1994-12-20	0	4.675	4.650	4.700	4.625	4.675	630,000	2,933,950	4.6571	2.434	2.421	2.447	2.408	2.434	1,209,963	2.4248	0.54%
1994-12-19	0	4.650	4.625	4.650	4.650	4.725	733,000	3,424,675	4.6721	2.421	2.408	2.421	2.421	2.460	1,407,783	2.4327	0.54%
1994-12-16	0	4.625	4.625	4.650	4.575	4.725	766,000	3,541,000	4.6227	2.408	2.408	2.421	2.382	2.460	1,471,162	2.4069	-1.60%
1994-12-15	0	4.700	4.700	4.725	4.575	4.725	834,000	3,877,450	4.6492	2.447	2.447	2.460	2.382	2.460	1,601,761	2.4207	3.30%
1994-12-14	0	4.550	4.500	4.575	4.550	4.675	795,000	3,663,775	4.6085	2.369	2.343	2.382	2.369	2.434	1,526,859	2.3996	-1.09%
1994-12-13	0	4.600	4.550	4.625	4.550	4.625	507,000	2,336,000	4.6075	2.395	2.369	2.408	2.369	2.408	973,732	2.3990	-0.54%
1994-12-12	0	4.625	4.600	4.625	4.550	4.625	495,000	2,272,925	4.5918	2.408	2.395	2.408	2.369	2.408	950,686	2.3908	0.54%
1994-12-09	0	4.600	4.600	4.625	4.525	4.625	2,090,000	9,607,450	4.5969	2.395	2.395	2.408	2.356	2.408	4,014,006	2.3935	-2.65%
1994-12-08	0	4.725	4.725	4.825	4.725	4.875	622,000	2,999,400	4.8222	2.460	2.460	2.512	2.460	2.538	1,194,599	2.5108	-2.07%
1994-12-07	0	4.825	4.825	4.950	4.825	5.000	1,056,000	5,137,250	4.8648	2.512	2.512	2.577	2.512	2.603	2,028,129	2.5330	-2.03%
1994-12-06	0	4.925	4.850	4.900	4.800	5.100	1,758,000	8,613,900	4.8998	2.564	2.525	2.551	2.499	2.655	3,376,374	2.5512	-2.48%
1994-12-05	0	5.050	5.000	5.200	4.925	5.500	4,404,200	23,176,410	5.2623	2.629	2.603	2.708	2.564	2.864	8,458,605	2.7400	5.21%
1994-12-02	0	4.800	4.800	4.825	4.800	5.250	3,188,000	15,702,600	4.9255	2.499	2.499	2.512	2.499	2.734	6,122,799	2.5646	-7.69%
1994-12-01	0	5.200	5.100	5.200	5.100	5.600	2,719,200	14,359,895	5.2809	2.708	2.655	2.708	2.655	2.916	5,222,433	2.7497	-7.14%
1994-11-30	0	5.600	5.550	5.600	5.550	5.600	776,000	4,315,200	5.5608	2.916	2.890	2.916	2.890	2.916	1,490,368	2.8954	0.00%
1994-11-29	0	5.600	5.600	5.700	5.600	5.650	310,400	1,740,540	5.6074	2.916	2.916	2.968	2.916	2.942	596,147	2.9196	-0.88%
1994-11-28	0	5.650	5.600	5.650	5.650	5.800	210,000	1,202,800	5.7276	2.942	2.916	2.942	2.942	3.020	403,321	2.9822	-0.88%
1994-11-25	0	5.700	5.600	5.700	5.600	5.800	220,000	1,251,300	5.6877	2.968	2.916	2.968	2.916	3.020	422,527	2.9615	0.00%
1994-11-24	0	5.700	5.700	5.750	5.550	5.750	948,000	5,379,200	5.6743	2.968	2.968	2.994	2.890	2.994	1,820,707	2.9545	1.79%
1994-11-23	0	5.600	5.500	5.600	5.200	5.600	932,000	5,077,300	5.4477	2.916	2.864	2.916	2.708	2.916	1,789,978	2.8365	0.90%
1994-11-22	0	5.550	5.550	5.600	5.550	5.650	786,000	4,413,400	5.6150	2.890	2.890	2.916	2.890	2.942	1,509,573	2.9236	-3.48%
1994-11-21	0	5.750	5.750	5.800	5.750	5.900	269,000	1,553,100	5.7736	2.994	2.994	3.020	2.994	3.072	516,635	3.0062	-2.54%
1994-11-18	0	5.900	5.850	5.900	5.800	6.000	850,000	4,972,400	5.8499	3.072	3.046	3.072	3.020	3.124	1,632,490	3.0459	-1.67%
1994-11-17	0	6.000	5.950	6.000	5.900	6.000	1,489,000	8,828,600	5.9292	3.124	3.098	3.124	3.072	3.124	2,859,739	3.0872	1.69%
1994-11-16	0	5.900	5.900	5.950	5.800	5.950	1,364,500	8,026,300	5.8822	3.072	3.072	3.098	3.020	3.098	2,620,627	3.0627	1.72%
1994-11-15	0	5.800	5.750	5.800	5.650	5.800	946,200	5,406,680	5.7141	3.020	2.994	3.020	2.942	3.020	1,817,250	2.9752	3.57%
1994-11-14	0	5.600	5.550	5.600	5.500	5.650	592,000	3,288,100	5.5542	2.916	2.890	2.916	2.864	2.942	1,136,982	2.8920	0.00%
1994-11-11	0	5.600	5.600	5.650	5.450	5.650	592,000	3,299,400	5.5733	2.916	2.916	2.942	2.838	2.942	1,136,982	2.9019	0.00%
1994-11-10	0	5.600	5.600	5.650	5.600	5.850	550,000	3,093,800	5.6251	2.916	2.916	2.942	2.916	3.046	1,056,317	2.9289	-1.75%
1994-11-09	0	5.700	5.600	5.750	5.650	5.800	408,000	2,320,500	5.6875	2.968	2.916	2.994	2.942	3.020	783,595	2.9613	1.79%
1994-11-08	0	5.600	5.600	5.650	5.600	5.700	200,000	1,129,300	5.6465	2.916	2.916	2.942	2.916	2.968	384,115	2.9400	-0.88%
1994-11-07	0	5.650	5.650	5.700	5.600	5.700	468,000	2,637,200	5.6350	2.942	2.942	2.968	2.916	2.968	898,830	2.9340	0.89%
1994-11-04	0	5.600	5.550	5.600	5.600	5.700	404,000	2,279,400	5.6421	2.916	2.890	2.916	2.916	2.968	775,913	2.9377	0.00%
1994-11-03	0	5.600	5.600	5.650	5.600	5.650	1,017,000	5,721,100	5.6255	2.916	2.916	2.942	2.916	2.942	1,953,227	2.9291	0.00%
1994-11-02	0	5.600	5.550	5.600	5.600	5.700	626,000	3,522,400	5.6268	2.916	2.890	2.916	2.916	2.968	1,202,281	2.9298	-0.88%
1994-11-01	0	5.650	5.650	5.750	5.650	5.800	1,126,000	6,459,700	5.7369	2.942	2.942	2.994	2.942	3.020	2,162,570	2.9870	-2.59%
1994-10-31	0	5.800	5.800	5.850	5.550	5.800	2,030,000	11,483,900	5.6571	3.020	3.020	3.046	2.890	3.020	3,898,771	2.9455	2.65%
1994-10-28	0	5.650	5.600	5.650	5.550	5.700	570,000	3,208,900	5.6296	2.942	2.916	2.942	2.890	2.968	1,094,729	2.9312	-0.88%
1994-10-27	0	5.700	5.600	5.700	5.650	5.750	396,000	2,251,800	5.6864	2.968	2.916	2.968	2.942	2.994	760,548	2.9608	0.88%
1994-10-26	0	5.650	5.600	5.700	5.600	5.650	408,000	2,293,600	5.6216	2.942	2.916	2.968	2.916	2.942	783,595	2.9270	0.89%
1994-10-25	0	5.600	5.600	5.650	5.600	5.700	516,000	2,905,400	5.6306	2.916	2.916	2.942	2.916	2.968	991,018	2.9317	0.00%
1994-10-24	0	5.600	5.600	5.700	5.600	5.700	711,000	4,003,100	5.6302	2.916	2.916	2.968	2.916	2.968	1,365,530	2.9315	-0.88%
1994-10-21	0	5.650	5.650	5.750	5.550	5.850	1,458,000	8,273,400	5.6745	2.942	2.942	2.994	2.890	3.046	2,800,201	2.9546	-3.42%
1994-10-20	0	5.850	5.800	5.850	5.800	5.950	312,000	1,838,300	5.8920	3.046	3.020	3.046	3.020	3.098	599,220	3.0678	-1.68%
1994-10-19	0	5.950	5.900	5.950	5.800	6.000	688,000	4,048,100	5.8839	3.098	3.072	3.098	3.020	3.124	1,321,357	3.0636	0.00%
1994-10-18	0	5.950	5.950	6.000	5.900	5.950	192,000	1,139,600	5.9354	3.098	3.098	3.124	3.072	3.098	368,751	3.0904	0.85%
1994-10-17	0	5.900	5.850	5.900	5.900	6.250	1,014,000	6,085,500	6.0015	3.072	3.046	3.072	3.072	3.254	1,947,465	3.1248	-4.07%
1994-10-14	0	6.150	6.050	6.150	5.800	6.350	2,042,000	12,432,800	6.0885	3.202	3.150	3.202	3.020	3.306	3,921,818	3.1702	8.85%
1994-10-12	0	5.650	5.600	5.650	5.650	5.800	1,188,000	6,760,800	5.6909	2.942	2.916	2.942	2.942	3.020	2,281,645	2.9631	0.00%
1994-10-11	0	5.650	5.650	5.700	5.600	5.700	1,687,000	9,526,350	5.6469	2.942	2.942	2.968	2.916	2.968	3,240,013	2.9402	1.80%
1994-10-10	0	5.550	5.500	5.550	5.450	5.650	670,000	3,713,900	5.5431	2.890	2.864	2.890	2.838	2.942	1,286,787	2.8862	0.00%
1994-10-07	0	5.550	5.500	5.550	5.500	5.750	1,184,000	6,602,900	5.5768	2.890	2.864	2.890	2.864	2.994	2,273,963	2.9037	-2.63%
1994-10-06	0	5.700	5.650	5.700	5.700	5.850	1,522,000	8,805,100	5.7852	2.968	2.942	2.968	2.968	3.046	2,923,118	3.0122	-2.56%
1994-10-05	0	5.850	5.850	5.900	5.850	6.000	1,892,000	11,193,700	5.9163	3.046	3.046	3.072	3.046	3.124	3,633,731	3.0805	-3.31%
1994-10-04	0	6.050	6.000	6.050	6.000	6.100	670,750	4,057,413	6.0491	3.150	3.124	3.150	3.124	3.176	1,288,227	3.1496	0.00%
1994-10-03	0	6.050	6.050	6.100	6.000	6.100	1,394,000	8,427,600	6.0456	3.150	3.150	3.176	3.124	3.176	2,677,284	3.1478	0.83%
1994-09-30	0	6.000	6.000	6.025	6.000	6.075	1,252,000	7,560,550	6.0388	3.124	3.124	3.137	3.124	3.163	2,404,562	3.1443	-0.83%
1994-09-29	0	6.050	6.050	6.075	6.050	6.225	1,900,000	11,554,400	6.0813	3.150	3.150	3.163	3.150	3.241	3,649,096	3.1664	0.00%
1994-09-28	0	6.050	6.050	6.075	5.950	6.100	2,885,000	17,476,000	6.0575	3.150	3.150	3.163	3.098	3.176	5,540,864	3.1540	2.11%
1994-09-27	0	5.925	5.900	5.925	5.925	6.075	3,696,000	22,009,150	5.9549	3.085	3.072	3.085	3.085	3.163	7,098,452	3.1006	-2.87%
1994-09-26	0	6.100	6.075	6.100	6.050	6.150	1,496,000	9,138,450	6.1086	3.176	3.163	3.176	3.150	3.202	2,873,183	3.1806	0.41%
1994-09-23	0	6.075	6.050	6.075	6.050	6.200	1,926,000	11,793,200	6.1232	3.163	3.150	3.163	3.150	3.228	3,699,031	3.1882	-2.02%
1994-09-22	0	6.200	6.200	6.225	6.150	6.325	806,000	5,042,750	6.2565	3.228	3.228	3.241	3.202	3.293	1,547,985	3.2576	-0.80%
1994-09-20	0	6.250	6.225	6.250	6.225	6.325	696,000	4,372,150	6.2818	3.254	3.241	3.254	3.241	3.293	1,336,722	3.2708	-0.79%
1994-09-19	0	6.300	6.275	6.300	6.200	6.450	600,000	3,767,500	6.2792	3.280	3.267	3.280	3.228	3.358	1,152,346	3.2694	-2.33%
1994-09-16	0	6.450	6.400	6.450	6.375	6.450	354,000	2,274,650	6.4256	3.358	3.332	3.358	3.319	3.358	679,884	3.3456	1.57%
1994-09-15	0	6.350	6.350	6.450	6.300	6.400	558,000	3,534,150	6.3336	3.306	3.306	3.358	3.280	3.332	1,071,682	3.2978	0.79%
1994-09-14	0	6.300	6.300	6.450	6.275	6.525	2,654,000	17,065,050	6.4299	3.280	3.280	3.358	3.267	3.397	5,097,211	3.3479	-0.79%
1994-09-13	0	6.350	6.200	6.450	6.300	6.600	1,574,000	10,153,650	6.4509	3.306	3.228	3.358	3.280	3.436	3,022,988	3.3588	-3.42%
1994-09-12	0	6.575	6.550	6.600	6.500	6.650	965,000	6,341,200	6.5712	3.423	3.410	3.436	3.384	3.463	1,853,357	3.4215	-1.87%
1994-09-09	0	6.700	6.700	6.725	6.700	7.050	2,689,000	18,553,850	6.8999	3.489	3.489	3.502	3.489	3.671	5,164,431	3.5926	-1.11%
1994-09-08	0	6.775	6.750	6.825	6.650	6.825	2,322,000	15,654,500	6.7418	3.528	3.515	3.554	3.463	3.554	4,459,580	3.5103	3.04%
1994-09-07	0	6.575	6.550	6.575	6.375	6.600	1,210,000	7,910,250	6.5374	3.423	3.410	3.423	3.319	3.436	2,323,898	3.4039	3.14%
1994-09-06	0	6.375	6.375	6.400	6.350	6.450	630,000	4,034,000	6.4032	3.319	3.319	3.332	3.306	3.358	1,209,963	3.3340	-0.39%
1994-09-05	0	6.400	6.350	6.400	6.400	6.500	722,000	4,655,800	6.4485	3.332	3.306	3.332	3.332	3.384	1,386,657	3.3576	-0.78%
1994-09-02	0	6.450	6.400	6.450	6.400	6.550	904,000	5,875,350	6.4993	3.358	3.332	3.358	3.332	3.410	1,736,202	3.3840	-1.15%
1994-09-01	0	6.525	6.500	6.525	6.500	6.550	916,000	5,971,200	6.5188	3.397	3.384	3.397	3.384	3.410	1,759,248	3.3942	0.00%
1994-08-31	0	6.525	6.475	6.500	6.400	6.600	866,000	5,629,650	6.5008	3.397	3.371	3.384	3.332	3.436	1,663,220	3.3848	0.38%
1994-08-30	0	6.500	6.500	6.525	6.450	6.575	1,132,133	7,382,588	6.5210	3.384	3.384	3.397	3.358	3.423	2,174,348	3.3953	1.56%
1994-08-26	0	6.400	6.400	6.425	6.250	6.450	686,000	4,369,550	6.3696	3.332	3.332	3.345	3.254	3.358	1,317,516	3.3165	3.23%
1994-08-25	0	6.200	6.200	6.250	6.200	6.300	300,000	1,872,750	6.2425	3.228	3.228	3.254	3.228	3.280	576,173	3.2503	0.81%
1994-08-24	0	6.150	6.150	6.250	6.000	6.150	650,000	3,946,550	6.0716	3.202	3.202	3.254	3.124	3.202	1,248,375	3.1613	0.41%
1994-08-23	0	6.125	6.100	6.150	6.100	6.350	1,085,000	6,778,450	6.2474	3.189	3.176	3.202	3.176	3.306	2,083,826	3.2529	-0.41%
1994-08-22	0	6.150	6.150	6.375	5.975	6.500	1,672,000	10,258,250	6.1353	3.202	3.202	3.319	3.111	3.384	3,211,205	3.1945	-0.81%
1994-08-19	0	6.200	6.175	6.200	5.850	6.600	1,996,000	12,265,750	6.1452	3.228	3.215	3.228	3.046	3.436	3,833,471	3.1996	-5.70%
1994-08-18	0	6.575	6.550	6.600	6.500	6.625	536,000	3,516,250	6.5602	3.423	3.410	3.436	3.384	3.449	1,029,429	3.4157	-0.38%
1994-08-17	0	6.600	6.600	6.625	6.550	6.650	526,150	3,481,360	6.6167	3.436	3.436	3.449	3.410	3.463	1,010,512	3.4451	0.76%
1994-08-16	0	6.550	6.525	6.550	6.525	6.650	962,000	6,333,300	6.5835	3.410	3.397	3.410	3.397	3.463	1,847,595	3.4279	-1.50%
1994-08-15	0	6.650	6.625	6.650	6.650	6.825	706,000	4,756,000	6.7365	3.463	3.449	3.463	3.463	3.554	1,355,927	3.5076	-2.56%
1994-08-12	0	6.825	6.775	6.825	6.675	6.850	564,000	3,829,800	6.7904	3.554	3.528	3.554	3.476	3.567	1,083,205	3.5356	-0.36%
1994-08-11	0	6.850	6.800	6.850	6.750	6.900	972,000	6,626,000	6.8169	3.567	3.541	3.567	3.515	3.593	1,866,801	3.5494	0.00%
1994-08-10	0	6.850	6.800	6.850	6.675	6.850	1,040,000	7,023,050	6.7529	3.567	3.541	3.567	3.476	3.567	1,997,400	3.5161	1.48%
1994-08-09	0	6.750	6.725	6.750	6.700	6.975	2,217,600	15,142,300	6.8282	3.515	3.502	3.515	3.489	3.632	4,259,071	3.5553	-1.46%
1994-08-08	0	6.850	6.825	6.850	6.825	7.050	1,511,000	10,475,350	6.9327	3.567	3.554	3.567	3.554	3.671	2,901,992	3.6097	0.37%
1994-08-05	0	6.825	6.800	6.825	6.750	6.975	1,340,000	9,146,700	6.8259	3.554	3.541	3.554	3.515	3.632	2,573,573	3.5541	-2.15%
1994-08-04	0	6.975	6.975	7.000	6.700	7.025	2,742,000	18,927,350	6.9028	3.632	3.632	3.645	3.489	3.658	5,266,222	3.5941	3.72%
1994-08-03	0	6.725	6.650	6.750	6.600	6.900	2,364,000	15,910,000	6.7301	3.502	3.463	3.515	3.436	3.593	4,540,244	3.5042	-1.10%
1994-08-02	0	6.800	6.750	6.800	6.600	6.900	5,688,000	38,423,450	6.7552	3.541	3.515	3.541	3.436	3.593	10,924,241	3.5173	5.43%
1994-08-01	0	6.450	6.425	6.450	6.175	6.550	4,502,000	29,048,650	6.4524	3.358	3.345	3.358	3.215	3.410	8,646,437	3.3596	6.61%
1994-07-29	0	6.050	6.050	6.075	5.850	6.125	2,354,000	14,137,200	6.0056	3.150	3.150	3.163	3.046	3.189	4,521,038	3.1270	3.86%
1994-07-28	0	5.825	5.800	5.850	5.800	5.975	1,820,000	10,709,750	5.8845	3.033	3.020	3.046	3.020	3.111	3,495,450	3.0639	1.30%
1994-07-27	0	5.750	5.750	5.775	5.700	5.850	1,610,000	9,325,000	5.7919	2.994	2.994	3.007	2.968	3.046	3,092,129	3.0157	1.32%
1994-07-26	0	5.675	5.600	5.700	5.675	5.875	1,464,000	8,415,650	5.7484	2.955	2.916	2.968	2.955	3.059	2,811,725	2.9931	-3.40%
1994-07-25	0	5.875	5.775	5.875	5.750	5.900	724,000	4,217,400	5.8251	3.059	3.007	3.059	2.994	3.072	1,390,498	3.0330	-0.42%
1994-07-22	0	5.900	5.900	5.925	5.875	6.000	614,000	3,624,550	5.9032	3.072	3.072	3.085	3.059	3.124	1,179,234	3.0736	0.43%
1994-07-21	0	5.875	5.850	5.875	5.750	5.975	704,000	4,106,300	5.8328	3.059	3.046	3.059	2.994	3.111	1,352,086	3.0370	-1.67%
1994-07-20	0	5.975	5.950	5.975	5.900	6.025	2,006,000	11,941,500	5.9529	3.111	3.098	3.111	3.072	3.137	3,852,677	3.0995	1.27%
1994-07-19	0	5.900	5.800	5.900	5.900	6.100	922,400	5,524,550	5.9893	3.072	3.020	3.072	3.072	3.176	1,771,540	3.1185	-4.07%
1994-07-18	0	6.150	6.100	6.150	6.000	6.250	1,546,000	9,526,550	6.1621	3.202	3.176	3.202	3.124	3.254	2,969,212	3.2084	4.68%
1994-07-15	0	5.875	5.875	5.900	5.650	5.900	2,122,000	12,270,250	5.7824	3.059	3.059	3.072	2.942	3.072	4,075,464	3.0108	5.86%
1994-07-14	0	5.550	5.550	5.575	5.400	5.675	2,603,600	14,291,490	5.4891	2.890	2.890	2.903	2.812	2.955	5,000,414	2.8581	3.74%
1994-07-13	0	5.350	5.325	5.350	5.325	5.350	496,000	2,648,650	5.3400	2.786	2.773	2.786	2.773	2.786	952,606	2.7804	1.42%
1994-07-12	0	5.275	5.150	5.275	5.250	5.350	254,000	1,343,500	5.2894	2.747	2.681	2.747	2.734	2.786	487,827	2.7541	-1.40%
1994-07-11	0	5.350	5.300	5.350	5.300	5.375	204,000	1,091,050	5.3483	2.786	2.760	2.786	2.760	2.799	391,798	2.7847	0.00%
1994-07-08	0	5.350	-	5.350	5.375	5.500	450,000	2,442,200	5.4271	2.786	-	2.786	2.799	2.864	864,260	2.8258	-0.93%
1994-07-07	0	5.400	5.350	5.375	5.150	5.400	1,569,000	8,309,000	5.2957	2.812	2.786	2.799	2.681	2.812	3,013,385	2.7574	3.85%
1994-07-06	0	5.200	-	5.200	5.200	5.400	524,000	2,762,950	5.2728	2.708	-	2.708	2.708	2.812	1,006,382	2.7454	-3.70%
1994-07-05	0	5.400	5.350	5.400	5.350	5.475	508,000	2,748,150	5.4097	2.812	2.786	2.812	2.786	2.851	975,653	2.8167	-0.92%
1994-07-04	0	5.450	5.425	5.450	5.425	5.500	642,000	3,507,000	5.4626	2.838	2.825	2.838	2.825	2.864	1,233,010	2.8443	-0.91%
1994-07-01	0	5.500	5.475	5.500	5.450	5.650	1,387,000	7,670,500	5.5303	2.864	2.851	2.864	2.838	2.942	2,663,840	2.8795	-3.51%
1994-06-30	0	5.700	5.650	5.700	5.700	5.900	1,369,500	7,965,525	5.8164	2.968	2.942	2.968	2.968	3.072	2,630,230	3.0285	-0.87%
1994-06-29	0	5.750	5.700	5.750	5.700	6.000	1,325,000	7,659,800	5.7810	2.994	2.968	2.994	2.968	3.124	2,544,764	3.0100	-3.36%
1994-06-28	0	5.950	5.950	6.000	5.950	6.250	2,256,000	13,740,500	6.0906	3.098	3.098	3.124	3.098	3.254	4,332,821	3.1713	-1.65%
1994-06-27	0	6.050	6.000	6.050	6.000	6.200	618,000	3,740,600	6.0528	3.150	3.124	3.150	3.124	3.228	1,186,917	3.1515	-3.20%
1994-06-24	0	6.250	6.250	6.300	6.200	6.300	878,000	5,490,600	6.2535	3.254	3.254	3.280	3.228	3.280	1,686,267	3.2561	0.00%
1994-06-23	0	6.250	6.250	6.300	6.150	6.350	1,760,000	11,008,400	6.2548	3.254	3.254	3.280	3.202	3.306	3,380,215	3.2567	4.17%
1994-06-22	0	6.000	6.000	6.050	5.950	6.250	4,436,000	26,915,500	6.0675	3.124	3.124	3.150	3.098	3.254	8,519,679	3.1592	-4.00%
1994-06-21	0	6.250	6.200	6.250	6.250	6.550	3,093,000	19,465,800	6.2935	3.254	3.228	3.254	3.254	3.410	5,940,344	3.2769	-6.72%
1994-06-20	0	6.700	6.650	6.700	6.700	6.900	482,000	3,257,300	6.7579	3.489	3.463	3.489	3.489	3.593	925,718	3.5187	-2.90%
1994-06-17	0	6.900	6.850	6.900	6.850	6.900	206,420	1,420,372	6.8810	3.593	3.567	3.593	3.567	3.593	396,445	3.5828	1.47%
1994-06-16	0	6.800	6.800	6.850	6.800	7.000	404,000	2,777,700	6.8755	3.541	3.541	3.567	3.541	3.645	775,913	3.5799	-2.16%
1994-06-15	0	6.950	6.850	6.900	6.850	7.250	744,000	5,204,700	6.9956	3.619	3.567	3.593	3.567	3.775	1,428,909	3.6424	-4.14%
1994-06-10	0	7.250	7.250	7.400	7.000	7.250	1,060,000	7,570,500	7.1420	3.775	3.775	3.853	3.645	3.775	2,035,811	3.7187	2.11%
1994-06-09	0	7.100	7.050	7.100	7.100	7.150	90,000	641,400	7.1267	3.697	3.671	3.697	3.697	3.723	172,852	3.7107	0.00%
1994-06-08	0	7.100	7.150	7.200	7.000	7.200	514,000	3,645,300	7.0920	3.697	3.723	3.749	3.645	3.749	987,177	3.6927	0.71%
1994-06-07	0	7.050	7.100	7.200	7.000	7.200	830,000	5,874,700	7.0780	3.671	3.697	3.749	3.645	3.749	1,594,079	3.6853	-0.70%
1994-06-06	0	7.100	7.050	7.150	7.100	7.150	218,000	1,549,500	7.1078	3.697	3.671	3.723	3.697	3.723	418,686	3.7009	0.71%
1994-06-03	0	7.050	7.050	7.100	7.000	7.150	334,000	2,352,500	7.0434	3.671	3.671	3.697	3.645	3.723	641,473	3.6673	-1.40%
1994-06-02	0	7.150	7.150	7.200	6.950	7.200	574,000	4,051,200	7.0578	3.723	3.723	3.749	3.619	3.749	1,102,411	3.6749	2.14%
1994-06-01	0	7.000	7.000	7.150	7.000	7.250	730,000	5,237,000	7.1740	3.645	3.645	3.723	3.645	3.775	1,402,021	3.7353	-2.78%
1994-05-31	0	7.200	7.150	7.200	7.000	7.250	394,000	2,800,400	7.1076	3.749	3.723	3.749	3.645	3.775	756,707	3.7008	2.13%
1994-05-30	0	7.050	7.000	7.050	6.900	7.100	1,230,000	8,663,200	7.0433	3.671	3.645	3.671	3.593	3.697	2,362,310	3.6673	2.92%
1994-05-27	0	6.850	6.800	6.850	6.800	7.100	1,440,000	10,065,000	6.9896	3.567	3.541	3.567	3.541	3.697	2,765,631	3.6393	2.24%
1994-05-26	0	6.700	6.650	6.700	6.600	7.150	1,186,000	8,180,000	6.8971	3.489	3.463	3.489	3.436	3.723	2,277,804	3.5912	-5.66%
1994-05-25	0	7.250	7.150	7.200	7.000	7.300	1,554,000	11,229,000	7.2259	3.698	3.647	3.672	3.570	3.723	3,046,816	3.6855	6.62%
1994-05-24	0	6.800	6.800	6.850	6.800	6.950	906,000	6,211,600	6.8561	3.468	3.468	3.494	3.468	3.545	1,776,329	3.4969	-2.86%
1994-05-23	0	7.000	6.950	7.000	6.850	7.150	1,338,000	9,411,800	7.0342	3.570	3.545	3.570	3.494	3.647	2,623,320	3.5877	2.19%
1994-05-20	0	6.850	6.800	6.850	6.650	6.900	1,868,000	12,717,800	6.8082	3.494	3.468	3.494	3.392	3.519	3,662,453	3.4725	4.58%
1994-05-19	0	6.550	6.550	6.600	6.550	6.650	866,000	5,712,400	6.5963	3.341	3.341	3.366	3.341	3.392	1,697,904	3.3644	0.00%
1994-05-18	0	6.550	6.550	6.600	6.450	6.600	1,527,000	9,963,250	6.5247	3.341	3.341	3.366	3.290	3.366	2,993,879	3.3279	1.55%
1994-05-17	0	6.450	6.450	6.500	6.450	6.750	1,034,000	6,758,500	6.5363	3.290	3.290	3.315	3.290	3.443	2,027,289	3.3338	-4.44%
1994-05-16	0	6.750	6.700	6.750	6.500	6.850	1,027,000	6,934,600	6.7523	3.443	3.417	3.443	3.315	3.494	2,013,565	3.4439	3.85%
1994-05-13	0	6.500	6.500	6.700	6.500	6.800	1,404,800	9,343,280	6.6510	3.315	3.315	3.417	3.315	3.468	2,754,290	3.3923	0.00%
1994-05-12	0	6.500	6.550	6.650	6.400	6.650	826,000	5,367,300	6.4979	3.315	3.341	3.392	3.264	3.392	1,619,479	3.3142	0.00%
1994-05-11	0	6.500	6.400	6.500	6.100	6.600	1,468,000	9,318,700	6.3479	3.315	3.264	3.315	3.111	3.366	2,878,202	3.2377	6.56%
1994-05-10	0	6.100	6.050	6.100	6.050	6.300	1,390,000	8,565,300	6.1621	3.111	3.086	3.111	3.086	3.213	2,725,273	3.1429	-5.43%
1994-05-09	0	6.450	6.400	6.450	6.400	6.700	480,000	3,115,400	6.4904	3.290	3.264	3.290	3.264	3.417	941,101	3.3104	-3.73%
1994-05-06	0	6.700	6.600	6.750	6.650	6.900	745,000	5,082,800	6.8226	3.417	3.366	3.443	3.392	3.519	1,460,668	3.4798	-0.74%
1994-05-05	0	6.750	6.700	6.750	6.500	6.750	740,000	4,960,700	6.7036	3.443	3.417	3.443	3.315	3.443	1,450,865	3.4191	0.00%
1994-05-04	0	6.750	6.600	6.750	6.600	7.100	1,346,666	9,343,229	6.9380	3.443	3.366	3.443	3.366	3.621	2,640,311	3.5387	-6.25%
1994-05-03	0	7.200	7.150	7.200	7.000	7.200	124,000	884,900	7.1363	3.672	3.647	3.672	3.570	3.672	243,118	3.6398	-0.69%
1994-05-02	0	7.250	7.200	7.250	7.250	7.500	612,000	4,490,300	7.3371	3.698	3.672	3.698	3.698	3.825	1,199,904	3.7422	-3.33%
1994-04-29	0	7.500	7.500	7.550	7.500	7.600	312,000	2,356,500	7.5529	3.825	3.825	3.851	3.825	3.876	611,716	3.8523	-1.96%
1994-04-28	0	7.650	7.650	7.700	7.600	7.650	240,000	1,833,100	7.6379	3.902	3.902	3.927	3.876	3.902	470,551	3.8956	0.00%
1994-04-27	0	7.650	7.600	7.700	7.600	7.700	350,000	2,678,600	7.6531	3.902	3.876	3.927	3.876	3.927	686,220	3.9034	0.66%
1994-04-26	0	7.600	7.600	7.700	7.600	7.750	534,000	4,080,200	7.6408	3.876	3.876	3.927	3.876	3.953	1,046,975	3.8971	-1.30%
1994-04-25	0	7.700	7.700	7.800	7.600	7.750	297,100	2,264,930	7.6235	3.927	3.927	3.978	3.876	3.953	582,503	3.8883	1.99%
1994-04-22	0	7.550	7.500	7.550	7.400	7.550	162,000	1,214,600	7.4975	3.851	3.825	3.851	3.774	3.851	317,622	3.8240	0.67%
1994-04-21	0	7.500	7.400	7.550	7.400	7.600	332,000	2,481,300	7.4738	3.825	3.774	3.851	3.774	3.876	650,928	3.8119	-1.96%
1994-04-20	0	7.650	7.650	7.700	7.650	7.750	300,000	2,302,700	7.6757	3.902	3.902	3.927	3.902	3.953	588,188	3.9149	0.66%
1994-04-19	0	7.600	7.550	7.700	7.500	7.650	660,000	4,969,000	7.5288	3.876	3.851	3.927	3.825	3.902	1,294,014	3.8400	0.66%
1994-04-18	0	7.550	7.550	7.600	7.500	7.600	315,000	2,372,650	7.5322	3.851	3.851	3.876	3.825	3.876	617,598	3.8417	-0.66%
1994-04-15	0	7.600	7.600	7.650	7.600	7.700	115,000	881,400	7.6643	3.876	3.876	3.902	3.876	3.927	225,472	3.9091	-0.65%
1994-04-14	0	7.650	7.650	7.700	7.600	7.800	474,000	3,636,400	7.6717	3.902	3.902	3.927	3.876	3.978	929,338	3.9129	0.00%
1994-04-13	0	7.650	7.650	7.700	7.650	7.750	1,712,000	13,179,300	7.6982	3.902	3.902	3.927	3.902	3.953	3,356,595	3.9264	3.38%
1994-04-12	0	7.400	7.400	7.450	7.000	7.450	1,678,000	12,295,700	7.3276	3.774	3.774	3.800	3.570	3.800	3,289,933	3.7374	6.47%
1994-04-11	0	6.950	6.950	7.000	6.900	6.950	130,000	900,600	6.9277	3.545	3.545	3.570	3.519	3.545	254,882	3.5334	0.00%
1994-04-08	0	6.950	6.900	6.950	6.850	7.000	536,000	3,709,500	6.9207	3.545	3.519	3.545	3.494	3.570	1,050,896	3.5298	1.46%
1994-04-07	0	6.850	6.850	6.900	6.850	7.000	608,000	4,177,400	6.8707	3.494	3.494	3.519	3.494	3.570	1,192,062	3.5043	-3.52%
1994-04-06	0	7.100	6.950	7.100	6.850	7.100	1,003,700	6,995,875	6.9701	3.621	3.545	3.621	3.494	3.621	1,967,882	3.5550	3.65%
1994-03-31	0	6.850	6.800	6.850	6.800	7.000	1,342,000	9,254,300	6.8959	3.494	3.468	3.494	3.468	3.570	2,631,162	3.5172	-2.14%
1994-03-30	0	7.000	6.950	7.000	6.750	7.200	830,000	5,814,500	7.0054	3.570	3.545	3.570	3.443	3.672	1,627,321	3.5731	0.72%
1994-03-29	0	6.950	6.900	6.950	6.900	7.650	1,912,700	13,674,540	7.1493	3.545	3.519	3.545	3.519	3.902	3,750,093	3.6465	-7.95%
1994-03-28	0	7.550	7.350	7.600	7.150	7.850	464,000	3,544,200	7.6384	3.851	3.749	3.876	3.647	4.004	909,731	3.8959	-3.82%
1994-03-25	0	7.850	7.850	7.900	7.750	8.000	714,000	5,612,100	7.8601	4.004	4.004	4.029	3.953	4.080	1,399,888	4.0090	0.64%
1994-03-24	0	7.800	7.750	7.900	7.500	7.900	1,060,000	8,228,900	7.7631	3.978	3.953	4.029	3.825	4.029	2,078,265	3.9595	5.41%
1994-03-23	0	7.400	7.400	7.450	7.000	7.500	1,255,100	9,206,440	7.3352	3.774	3.774	3.800	3.570	3.825	2,460,784	3.7413	9.63%
1994-03-22	0	6.750	6.700	6.800	6.500	6.900	2,181,000	14,585,100	6.6873	3.443	3.417	3.468	3.315	3.519	4,276,129	3.4108	-0.74%
1994-03-21	0	6.800	6.750	6.800	6.750	6.950	636,000	4,346,800	6.8346	3.468	3.443	3.468	3.443	3.545	1,246,959	3.4859	-2.86%
1994-03-18	0	7.000	7.000	7.050	6.900	7.100	820,000	5,740,200	7.0002	3.570	3.570	3.596	3.519	3.621	1,607,715	3.5704	-2.10%
1994-03-17	0	7.150	7.150	7.200	7.050	7.250	492,000	3,534,300	7.1835	3.647	3.647	3.672	3.596	3.698	964,629	3.6639	0.00%
1994-03-16	0	7.150	7.100	7.200	7.100	7.400	978,000	7,095,000	7.2546	3.647	3.621	3.672	3.621	3.774	1,917,494	3.7001	0.00%
1994-03-15	0	7.150	7.100	7.150	7.100	7.350	426,000	3,062,300	7.1885	3.647	3.621	3.647	3.621	3.749	835,227	3.6664	-0.69%
1994-03-14	0	7.200	7.150	7.250	7.100	7.300	976,000	7,018,700	7.1913	3.672	3.647	3.698	3.621	3.723	1,913,573	3.6679	-1.37%
1994-03-11	0	7.300	7.250	7.350	7.100	7.350	620,000	4,469,700	7.2092	3.723	3.698	3.749	3.621	3.749	1,215,589	3.6770	0.00%
1994-03-10	0	7.300	7.250	7.300	7.200	7.400	786,000	5,721,300	7.2790	3.723	3.698	3.723	3.672	3.774	1,541,053	3.7126	-2.01%
1994-03-09	0	7.450	7.450	7.500	7.400	7.800	860,000	6,506,100	7.5652	3.800	3.800	3.825	3.774	3.978	1,686,140	3.8586	-3.25%
1994-03-08	0	7.700	7.650	7.700	7.700	7.850	1,373,000	10,658,400	7.7629	3.927	3.902	3.927	3.927	4.004	2,691,942	3.9594	-1.28%
1994-03-07	0	7.800	7.750	7.800	7.800	8.000	524,000	4,105,200	7.8344	3.978	3.953	3.978	3.978	4.080	1,027,369	3.9958	-1.89%
1994-03-04	0	7.950	7.900	7.950	7.900	8.000	682,000	5,420,600	7.9481	4.055	4.029	4.055	4.029	4.080	1,337,148	4.0539	-1.24%
1994-03-03	0	8.050	8.000	8.100	7.950	8.200	820,000	6,621,000	8.0744	4.106	4.080	4.131	4.055	4.182	1,607,715	4.1183	-2.42%
1994-03-02	0	8.250	8.250	8.300	8.000	8.300	1,310,000	10,682,500	8.1546	4.208	4.208	4.233	4.080	4.233	2,568,422	4.1592	0.00%
1994-03-01	0	8.250	8.100	8.350	8.250	8.400	534,000	4,461,400	8.3547	4.208	4.131	4.259	4.208	4.284	1,046,975	4.2612	0.00%
1994-02-28	0	8.250	8.200	8.300	8.150	8.350	364,000	2,997,200	8.2341	4.208	4.182	4.233	4.157	4.259	713,669	4.1997	1.85%
1994-02-25	0	8.100	8.050	8.100	8.100	8.300	708,000	5,782,500	8.1674	4.131	4.106	4.131	4.131	4.233	1,388,124	4.1657	-4.71%
1994-02-24	0	8.500	8.450	8.550	8.400	8.650	684,000	5,845,400	8.5459	4.335	4.310	4.361	4.284	4.412	1,341,069	4.3588	-2.30%
1994-02-23	0	8.700	8.700	8.750	8.400	8.700	1,561,000	13,341,750	8.5469	4.437	4.437	4.463	4.284	4.437	3,060,540	4.3593	1.75%
1994-02-22	0	8.550	8.550	8.600	8.250	8.600	2,600,000	22,071,200	8.4889	4.361	4.361	4.386	4.208	4.386	5,097,632	4.3297	0.59%
1994-02-21	0	8.500	8.400	8.550	8.250	8.550	1,287,000	10,815,900	8.4040	4.335	4.284	4.361	4.208	4.361	2,523,328	4.2864	0.00%
1994-02-18	0	8.500	8.500	8.550	8.050	8.550	2,676,000	22,445,300	8.3876	4.335	4.335	4.361	4.106	4.361	5,246,640	4.2780	6.25%
1994-02-17	0	8.000	8.000	8.050	7.900	8.200	360,000	2,881,400	8.0039	4.080	4.080	4.106	4.029	4.182	705,826	4.0823	-1.23%
1994-02-16	0	8.100	8.100	8.200	8.100	8.250	565,000	4,612,800	8.1642	4.131	4.131	4.182	4.131	4.208	1,107,755	4.1641	-1.22%
1994-02-15	0	8.200	8.150	8.200	8.050	8.500	1,443,000	12,051,500	8.3517	4.182	4.157	4.182	4.106	4.335	2,829,186	4.2597	-3.53%
1994-02-14	0	8.500	8.450	8.500	8.200	8.600	2,184,000	18,392,500	8.4215	4.335	4.310	4.335	4.182	4.386	4,282,011	4.2953	3.03%
1994-02-09	0	8.250	8.200	8.250	8.100	8.600	1,992,000	16,710,500	8.3888	4.208	4.182	4.208	4.131	4.386	3,905,571	4.2786	3.13%
1994-02-08	0	8.000	7.950	8.000	7.800	8.100	2,140,000	16,996,500	7.9423	4.080	4.055	4.080	3.978	4.131	4,195,743	4.0509	0.63%
1994-02-07	0	7.950	7.900	7.950	7.900	8.500	3,693,000	29,749,150	8.0556	4.055	4.029	4.055	4.029	4.335	7,240,598	4.1087	-6.47%
1994-02-04	0	8.500	8.450	8.550	8.150	8.500	2,784,000	23,149,800	8.3153	4.335	4.310	4.361	4.157	4.335	5,458,388	4.2411	4.29%
1994-02-03	0	8.150	8.150	8.300	7.900	8.300	3,340,000	26,886,100	8.0497	4.157	4.157	4.233	4.029	4.233	6,548,497	4.1057	3.16%
1994-02-02	0	7.900	7.850	7.900	7.800	7.950	1,995,500	15,669,375	7.8524	4.029	4.004	4.029	3.978	4.055	3,912,433	4.0050	1.94%
1994-02-01	0	7.750	7.700	7.800	7.700	8.000	7,809,000	61,262,700	7.8451	3.953	3.927	3.978	3.927	4.080	15,310,542	4.0013	-1.90%
1994-01-31	0	7.900	7.850	7.900	7.650	7.950	4,743,000	37,101,100	7.8223	4.029	4.004	4.029	3.902	4.055	9,299,258	3.9897	2.60%
1994-01-28	0	7.700	7.700	7.800	7.500	7.900	8,023,000	62,026,000	7.7310	3.927	3.927	3.978	3.825	4.029	15,730,117	3.9431	4.05%
1994-01-27	0	7.400	7.400	7.500	6.650	7.500	7,218,000	51,081,900	7.0770	3.774	3.774	3.825	3.392	3.825	14,151,811	3.6096	11.28%
1994-01-26	0	6.650	6.650	6.700	6.500	7.000	7,389,613	49,758,623	6.7336	3.392	3.392	3.417	3.315	3.570	14,488,281	3.4344	-0.75%
1994-01-25	0	6.700	6.650	6.700	6.650	7.700	6,111,000	42,501,250	6.9549	3.417	3.392	3.417	3.392	3.927	11,981,396	3.5473	-11.84%
1994-01-24	0	7.600	7.500	7.600	7.600	7.850	1,761,000	13,650,050	7.7513	3.876	3.825	3.876	3.876	4.004	3,452,666	3.9535	-2.56%
1994-01-21	0	7.800	7.700	7.800	7.700	8.150	2,560,000	20,455,800	7.9905	3.978	3.927	3.978	3.927	4.157	5,019,207	4.0755	-3.70%
1994-01-20	0	8.100	8.000	8.150	8.100	8.400	1,012,000	8,296,200	8.1978	4.131	4.080	4.157	4.131	4.284	1,984,155	4.1812	-2.99%
1994-01-19	0	8.350	8.200	8.500	8.150	8.600	866,000	7,306,500	8.4371	4.259	4.182	4.335	4.157	4.386	1,697,904	4.3032	-2.34%
1994-01-18	0	8.550	8.500	8.600	8.500	8.750	1,782,000	15,364,600	8.6221	4.361	4.335	4.386	4.335	4.463	3,493,839	4.3976	0.59%
1994-01-17	0	8.500	8.450	8.600	8.450	9.100	1,018,500	8,793,400	8.6337	4.335	4.310	4.386	4.310	4.641	1,996,899	4.4035	-5.03%
1994-01-14	0	8.950	8.900	9.200	8.050	9.100	2,673,000	23,527,400	8.8019	4.565	4.539	4.692	4.106	4.641	5,240,758	4.4893	13.29%
1994-01-13	0	7.900	7.800	8.000	7.900	8.900	1,459,000	12,091,450	8.2875	4.029	3.978	4.080	4.029	4.539	2,860,556	4.2270	-11.24%
1994-01-12	0	8.900	8.900	9.000	8.400	9.100	1,936,000	16,969,000	8.7650	4.539	4.539	4.590	4.284	4.641	3,795,775	4.4705	-0.56%
1994-01-11	0	8.950	8.800	8.950	8.800	9.200	2,539,000	22,826,000	8.9902	4.565	4.488	4.565	4.488	4.692	4,978,034	4.5853	0.00%
1994-01-10	0	8.950	8.950	9.000	8.850	9.200	1,165,000	10,486,250	9.0011	4.565	4.565	4.590	4.514	4.692	2,284,131	4.5909	-0.56%
1994-01-07	0	9.000	8.950	9.050	9.000	9.250	1,620,000	14,734,200	9.0952	4.590	4.565	4.616	4.590	4.718	3,176,217	4.6389	-3.23%
1994-01-06	0	9.300	9.300	9.400	9.000	9.550	2,698,600	25,268,040	9.3634	4.743	4.743	4.794	4.590	4.871	5,290,950	4.7757	0.54%
1994-01-05	0	9.250	9.200	9.250	9.150	9.700	2,631,000	24,706,750	9.3906	4.718	4.692	4.718	4.667	4.947	5,158,412	4.7896	-2.63%
1994-01-04	0	9.500	9.300	9.600	9.500	10.00	2,295,000	22,481,250	9.7958	4.845	4.743	4.896	4.845	5.100	4,499,641	4.9962	-2.56%
1994-01-03	0	9.750	9.750	9.800	9.750	10.00	334,000	3,268,800	9.7868	4.973	4.973	4.998	4.973	5.100	654,850	4.9917

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.